5Paisa Capital

5Paisa Capital Ltd Historical Data

NSEBSE

₹395.85

(-1.11%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	391.65	393.2	386.05	390	2,723	76,84,340.2	8,540
23-Jun-2025	388.95	396	383.55	392.7	2,546	1,23,19,445.2	14,900
24-Jun-2025	399	404.6	396	402.35	2,094	89,46,288.25	9,759
25-Jun-2025	411	419.9	400.3	414.8	4,185	2,29,89,128.75	22,977
26-Jun-2025	414.8	423.2	408.05	410.65	2,731	1,37,61,999.95	15,232
27-Jun-2025	412.9	417	408	409.75	2,453	98,41,192.85	9,911
30-Jun-2025	411.55	420	410.4	412.5	2,795	1,19,06,513.3	14,142
01-Jul-2025	416.6	420.95	409.35	413	2,121	1,09,45,136.8	9,631
02-Jul-2025	410	418.85	407	414.05	1,502	86,70,348.2	10,704
03-Jul-2025	414.15	420.05	413.1	417.25	2,502	1,10,69,519.75	10,859
04-Jul-2025	417.5	420.7	409.8	413.6	2,781	1,48,12,908.1	14,451
07-Jul-2025	417.75	432.5	413.6	423.5	5,329	3,44,94,622.6	35,055
08-Jul-2025	431	431	410.6	416.25	5,196	2,20,36,850	20,134
09-Jul-2025	408.2	423.4	391.4	412.9	16,126	17,85,59,802.4	40,922
10-Jul-2025	415	416.2	407	409.65	2,247	1,47,94,885.1	10,783
11-Jul-2025	407	410.95	396	399.25	2,310	1,65,90,169.85	20,784
14-Jul-2025	401	412	396	401.5	1,703	1,03,91,711.35	10,015
15-Jul-2025	401	414	401	402.85	1,642	89,75,345.4	12,079
16-Jul-2025	404	405.2	400	401.25	2,077	87,62,377.55	11,683
17-Jul-2025	404.85	407	399.8	400.3	1,330	86,75,786.65	11,544
18-Jul-2025	398.3	403.65	395	395.85	1,010	74,39,316.85	9,945

5Paisa Capital: Related NEWS

No Record Found

Invest wise with Expert advice