5Paisa Capital

5Paisa Capital Ltd Historical Data

NSEBSE

₹333.25

(-1.73%)

Feb 11, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	361.8	372	349.1	369.1	10,433	6,56,98,599.5	54,059
13-Jan-2026	369	371.2	355	356.65	7,298	5,03,79,521.5	49,416
14-Jan-2026	346.3	393.55	331	382.5	56,371	54,08,13,646.9	1,01,547
16-Jan-2026	382.85	387.75	367.4	374.7	7,176	7,51,26,133	48,449
19-Jan-2026	371	396.5	364.35	378.95	19,655	21,79,82,379.05	53,147
20-Jan-2026	377.05	393.6	353.95	358	10,125	12,04,68,610.45	54,589
21-Jan-2026	361.45	368.55	352.35	357.55	7,615	5,57,31,718.75	28,316
22-Jan-2026	358.5	363.95	351.4	353.6	3,248	2,23,64,711.3	16,325
23-Jan-2026	353.6	356.45	334	337.2	4,104	2,54,21,292	24,982
27-Jan-2026	340.55	347.25	334	341.6	3,283	2,30,23,126.75	17,880
28-Jan-2026	343.4	363.65	343.3	354.55	5,026	3,61,30,122.2	34,700
29-Jan-2026	356.4	360.05	348	349.55	1,567	1,08,14,844.8	15,343
30-Jan-2026	351.3	351.65	341.7	346.6	2,986	1,56,54,300.75	14,941
01-Feb-2026	347.1	347.25	302	331.9	5,280	3,75,81,644.2	24,980
02-Feb-2026	331	339.15	324	331.1	3,833	2,38,79,127.5	18,129
03-Feb-2026	339.8	357.05	329.4	334.05	4,899	5,79,84,684.25	72,854
04-Feb-2026	334.05	345	331	341.25	2,877	2,49,60,054.65	30,594
05-Feb-2026	338.1	339.2	330.25	333.9	2,190	1,79,58,330.8	26,530
06-Feb-2026	333.8	336	326.05	329.25	1,723	87,97,656.55	12,407
09-Feb-2026	329.6	343.7	329.3	340.8	1,951	1,52,71,617.1	23,632
10-Feb-2026	344.35	344.45	337.25	339.1	1,307	1,08,59,248.4	14,185
11-Feb-2026	339.3	341	331	333.25	1,414	1,25,40,440.75	17,057

5Paisa Capital: Related NEWS

No Record Found

Invest wise with Expert advice