5PAISA Historical Share Price Data

5Paisa Capital Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	518.95	519.6	493	496.1	7725	38534532.55	36347	26.60	-22.85
20-Mar-2024	492	512	492	494.4	8423	28251701.3	18340	20.00	2.40
21-Mar-2024	499.35	507.15	485.05	487.45	14166	55848579.55	52490	22.10	-11.90
22-Mar-2024	495	499	486.1	487.85	9849	39014859.9	44463	12.90	-7.15
26-Mar-2024	482.35	489.5	472	476.05	13897	60411005.8	70565	17.50	-6.30
27-Mar-2024	474	495	474	490.3	13816	77494091.4	70693	21.00	16.30
28-Mar-2024	494.3	519.9	494.3	505.05	15072	110080537.45	70448	25.60	10.75
01-Apr-2024	512	531.9	512	528.45	7749	48627308.65	44930	19.90	16.45
02-Apr-2024	529.1	548.15	523	539.9	10253	56493396.05	30558	25.15	10.80
03-Apr-2024	534.95	600	532.15	592.3	45917	493143116	116155	67.85	57.35
04-Apr-2024	598.35	605	562.55	568.45	23179	170404431.05	110754	42.45	-29.90
05-Apr-2024	567.95	580.1	562.2	573.75	9040	66288139.2	38608	17.90	5.80
08-Apr-2024	577.5	585	560.25	565.9	5942	28789365.85	19632	24.75	-11.60
09-Apr-2024	561	574.5	557	561	8009	47838426.35	20604	17.50
10-Apr-2024	557.5	571.5	544.95	549.65	8503	55453446.45	43275	26.55	-7.85
12-Apr-2024	548.9	566.05	545	553.85	10957	55435159.7	29976	21.05	4.95
15-Apr-2024	540	547.4	523	538.25	9751	52559866.7	98112	24.40	-1.75
16-Apr-2024	550.9	550.9	535.8	540.6	7417	35991053.65	18371	15.10	-10.30
18-Apr-2024	549	571	549	558.7	11780	74303731.55	42272	22.00	9.70

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.