5Paisa Capital share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	5Paisa Capital		MCap (aprox) 1504.3 Crores	Symbol : 5PAISA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.1%	-2.1%	9.3%	-1.4%	-4.5%	-19.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	318.65	8.05	37.33k	2.6%
20-05-26	Wed	310.6	-2.5	23.64k	-0.8%	Data Update : 8 PM
19-05-26	Tue	313.1	10.4	60.56k	3.4%	21-05-26 : 318.65
18-05-26	Mon	302.7	-1.05	29.67k	-0.3%
15-05-26	Fri	303.75	-2.5	30.24k	-0.8%	Compared to  :  12-05-26 306.15
14-05-26	Thu	306.25	-4	41.18k	-1.3%
13-05-26	Wed	310.25	4.1	30.91k	1.3%	7 Days %
12-05-26	Tue	306.15	-19.8	98.15k	-6.1%	4.1%
11-05-26	Mon	325.95	-9.1	23.41k	-2.7%
08-05-26	Fri	335.05	-4.9	29.29k	-1.4%	Compared to  :  21-04-26 325.6
07-05-26	Thu	339.95	0.55	46.93k	0.2%
06-05-26	Wed	339.4	6.1	31.53k	1.8%	1 Month %
05-05-26	Tue	333.3	-3.1	27.26k	-0.9%	-2.1%
04-05-26	Mon	336.4	0.91	49.64k	0.3%	.
30-04-26	Thu	335.49	-4.28	161.18k	-1.3%	Compared to  :  20-03-26 291.6
29-04-26	Wed	339.77	0.54	44.18k	0.2%
28-04-26	Tue	339.23	0.09	83.59k	0.0%	2 Months %
27-04-26	Mon	339.14	13.58	49.94k	4.2%	9.3%
24-04-26	Fri	325.56	-11.03	85.3k	-3.3%
23-04-26	Thu	336.59	-1.95	166.95k	-0.6%	Compared to  :  20-02-26 323.1
22-04-26	Wed	338.54	12.94	115.88k	4.0%
21-04-26	Tue	325.6	6.61	64.7k	2.1%	3 Months %
20-04-26	Mon	318.99	-4.2	41.89k	-1.3%	-1.4%
17-04-26	Fri	323.19	5.89	51.87k	1.9%
16-04-26	Thu	317.3	2.73	55.44k	0.9%	Compared to  :  21-11-25 333.65
15-04-26	Wed	314.57	13.72	84.31k	4.6%
13-04-26	Mon	300.85	-4.26	41.89k	-1.4%	6 Months %
10-04-26	Fri	305.11	4.61	36.34k	1.5%	-4.5%
09-04-26	Thu	300.5	-2.25	44.6k	-0.7%
08-04-26	Wed	302.75	13.65	53.22k	4.7%	Compared to  :  21-05-25 396.75
07-04-26	Tue	289.1	8.7	162.32k	3.1%
06-04-26	Mon	280.4	-4.98	63.29k	-1.7%	1 year %
02-04-26	Thu	285.38	15.17	124.93k	5.6%	-19.7%
01-04-26	Wed	270.21	21.11	82.09k	8.5%
30-03-26	Mon	249.1	-12.65	160.11k	-4.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	261.75	-13.15	89.97k	-4.8%
25-03-26	Wed	274.9	1.1	104.37k	0.4%
24-03-26	Tue	273.8	-5.4	101.35k	-1.9%
23-03-26	Mon	279.2	-12.4	70.67k	-4.3%
20-03-26	Fri	291.6	3.55	63.08k	1.2%
19-03-26	Thu	288.05	-9.3	56.27k	-3.1%
18-03-26	Wed	297.35	-27.8	55.15k	2.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	325.15	-3.1	42.74k	-0.9%
26-02-26	Thu	328.25	8.3	83.35k	2.6%
25-02-26	Wed	319.95	-3.9	61.38k	-1.2%
24-02-26	Tue	323.85	10.4	448.16k	3.3%
23-02-26	Mon	313.45	-9.65	58.72k	-3.0%
20-02-26	Fri	323.1	-4.35	54.18k	-1.3%
19-02-26	Thu	327.45	0.05	29.49k	0.0%
18-02-26	Wed	327.4	3.95	72.65k	1.2%
17-02-26	Tue	323.45	-7.75	34.88k	-2.3%
16-02-26	Mon	331.2	-2.05	33.42k	-0.6%
13-02-26	Fri	333.25	-5.85	37.45k	-1.7%
12-02-26	Thu	339.1	-1.7	31.82k	-0.5%
11-02-26	Wed	340.8	11.55	45.42k	3.5%
10-02-26	Tue	329.25	-4.65	26.75k	-1.4%
09-02-26	Mon	333.9	-7.35	53.84k	-2.2%
06-02-26	Fri	341.25	7.2	73.63k	2.2%
05-02-26	Thu	334.05	2.95	172.42k	0.9%
04-02-26	Wed	331.1	-0.8	72.36k	-0.2%
03-02-26	Tue	331.9	-14.7	115.32k	-4.2%
02-02-26	Mon	346.6	-2.95	45.21k	-0.8%
01-02-26	Sun	349.55	-5	30.79k	-1.4%
30-01-26	Fri	354.55	12.95	101.86k	3.8%
29-01-26	Thu	341.6	4.4	67.93k	1.3%
28-01-26	Wed	337.2	-16.4	73.94k	-4.6%
27-01-26	Tue	353.6	-3.95	62.41k	-1.1%
23-01-26	Fri	357.55	-0.45	154.31k	-0.1%
22-01-26	Thu	358	-20.95	321.4k	-5.5%
21-01-26	Wed	378.95	4.25	569.36k	1.1%
20-01-26	Tue	374.7	-7.8	198.19k	-2.0%
19-01-26	Mon	382.5	25.85	1.51m	7.2%
16-01-26	Fri	356.65	-12.45	139.5k	-3.4%
14-01-26	Wed	369.1	9.8	183.06k	2.7%
13-01-26	Tue	359.3	-14.4	140.43k	-3.9%
12-01-26	Mon	373.7	-11.05	142.56k	-2.9%
09-01-26	Fri	384.75	-3.2	109.37k	-0.8%
08-01-26	Thu	387.95	12.35	586.7k	3.3%
07-01-26	Wed	375.6	7.8	285.09k	2.1%
06-01-26	Tue	367.8	-8	719.81k	-2.1%
05-01-26	Mon	375.8	41.95	2.72m	12.6%
02-01-26	Fri	333.85	2.15	81.05k	0.6%
01-01-26	Thu	331.7	-7.3	44.84k	-2.2%
31-12-25	Wed	339	1.1	54.27k	0.3%
30-12-25	Tue	337.9	-2.8	141.48k	-0.8%
29-12-25	Mon	340.7	24.9	2.24m	7.9%
26-12-25	Fri	315.8	-1.95	30.22k	-0.6%
24-12-25	Wed	317.75	6.95	84.45k	2.2%
23-12-25	Tue	310.8	2.55	24.49k	0.8%
22-12-25	Mon	308.25	1.15	52.67k	0.4%
19-12-25	Fri	307.1	-3.3	30.7k	-1.1%
18-12-25	Thu	310.4	-6.65	45.77k	-2.1%
17-12-25	Wed	317.05	9.1	69.58k	3.0%
16-12-25	Tue	307.95	0.45	38.79k	0.1%
15-12-25	Mon	307.5	4.35	45.29k	1.4%
12-12-25	Fri	303.15	-1.35	48.92k	-0.4%
11-12-25	Thu	304.5	2.15	117.1k	0.7%
10-12-25	Wed	302.35	-12.1	88.32k	-3.8%
09-12-25	Tue	314.45	-2.7	46.9k	-0.9%
08-12-25	Mon	317.15	-1.55	48.46k	-0.5%
05-12-25	Fri	318.7	-17.05	136.07k	-5.1%
04-12-25	Thu	335.75	6.15	179.01k	1.9%
03-12-25	Wed	329.6	-5.35	63.9k	-1.6%
02-12-25	Tue	334.95	-5.85	59.4k	-1.7%
01-12-25	Mon	340.8	-3.05	82.96k	-0.9%
28-11-25	Fri	343.85	10.3	257.87k	3.1%
27-11-25	Thu	333.55	-1.7	127.29k	-0.5%
26-11-25	Wed	335.25	-7.6	175.93k	-2.2%
25-11-25	Tue	342.85	-13.75	405.43k	-3.9%
24-11-25	Mon	356.6	22.95	1.14m	6.9%
21-11-25	Fri	333.65	-13	714.49k	-3.8%
20-11-25	Thu	346.65	31.45	6.32m	10.0%
19-11-25	Wed	315.2	26.05	1.57m	9.0%
18-11-25	Tue	289.15	0.05	39.4k	0.0%
17-11-25	Mon	289.1	-0.95	49.71k	-0.3%
14-11-25	Fri	290.05	-0.15	60.13k	-0.1%
13-11-25	Thu	290.2	-4.2	60.51k	-1.4%
12-11-25	Wed	294.4	-7.85	75.29k	-2.6%
11-11-25	Tue	302.25	-4.05	64.2k	-1.3%
10-11-25	Mon	306.3	-2.75	47.93k	-0.9%
07-11-25	Fri	309.05	-2.75	43.98k	-0.9%
06-11-25	Thu	311.8	0.1	38.51k	0.0%
04-11-25	Tue	311.7	-1.3	40.49k	-0.4%
03-11-25	Mon	313	-4.25	66.97k	-1.3%
31-10-25	Fri	317.25	0.65	21.91k	0.2%
30-10-25	Thu	316.6	0.1	29.72k	0.0%
29-10-25	Wed	316.5	4.1	47.14k	1.3%
28-10-25	Tue	312.4	-2.7	38.53k	-0.9%
27-10-25	Mon	315.1	-0.65	34.93k	-0.2%
24-10-25	Fri	315.75	3.3	14.08k	1.1%
23-10-25	Thu	312.45	-0.35	45.09k	-0.1%
21-10-25	Tue	312.8	-2	57.04k	-0.6%
20-10-25	Mon	314.8	-1.85	89.43k	-0.6%
17-10-25	Fri	316.65	0.5	112.68k	0.2%
16-10-25	Thu	316.15	-3.9	205.96k	-1.2%
15-10-25	Wed	320.05	-8.65	565.02k	-2.6%
14-10-25	Tue	328.7	-16.55	8.79m	-4.8%
13-10-25	Mon	345.25	-2.4	24.77k	-0.7%
10-10-25	Fri	347.65	-4.55	15.72k	-1.3%
09-10-25	Thu	352.2	2.8	11.12k	0.8%
08-10-25	Wed	349.4	-5.25	14.25k	-1.5%
07-10-25	Tue	354.65	5.45	12.97k	1.6%
06-10-25	Mon	349.2	6	8.29k	1.7%
03-10-25	Fri	343.2	-1.85	16.17k	-0.5%
01-10-25	Wed	345.05	-4	10.77k	-1.1%
30-09-25	Tue	349.05	-8.15	16.04k	-2.3%
29-09-25	Mon	357.2	-4.8	12.27k	-1.3%
26-09-25	Fri	362	0.75	17.8k	0.2%
25-09-25	Thu	361.25	-1.95	8k	-0.5%
24-09-25	Wed	363.2	-3.4	14.93k	-0.9%
23-09-25	Tue	366.6	-1.4	13.41k	-0.4%
22-09-25	Mon	368	2.5	16.56k	0.7%
19-09-25	Fri	365.5	-0.15	13.57k	0.0%
18-09-25	Thu	365.65	0.2	12.12k	0.1%
17-09-25	Wed	365.45	-4.5	19.66k	-1.2%
16-09-25	Tue	369.95	2.05	10.15k	0.6%
15-09-25	Mon	367.9	-1.6	12.92k	-0.4%
12-09-25	Fri	369.5	-2.7	12.57k	-0.7%
11-09-25	Thu	372.2	3.5	7.05k	0.9%
10-09-25	Wed	368.7	6.15	26.47k	1.7%
09-09-25	Tue	362.55	1.8	7.96k	0.5%
08-09-25	Mon	360.75	-1.8	8.37k	-0.5%
05-09-25	Fri	362.55	0.25	16.35k	0.1%
04-09-25	Thu	362.3	2.55	13.39k	0.7%
03-09-25	Wed	359.75	3.8	13.67k	1.1%
02-09-25	Tue	355.95	-0.2	12.44k	-0.1%
01-09-25	Mon	356.15	-1.75	9.45k	-0.5%
29-08-25	Fri	357.9	-4.55	17.09k	-1.3%
28-08-25	Thu	362.45	-6.55	22.03k	-1.8%
26-08-25	Tue	369	-4.55	12.26k	-1.2%
25-08-25	Mon	373.55	-0.3	14.97k	-0.1%
22-08-25	Fri	373.85	-1.9	8.3k	-0.5%
21-08-25	Thu	375.75	8.45	14.01k	2.3%
20-08-25	Wed	367.3	3.7	13.48k	1.0%
19-08-25	Tue	363.6	-7.05	16.93k	-1.9%
18-08-25	Mon	370.65	1.15	10.43k	0.3%
14-08-25	Thu	369.5	-5.5	7.99k	-1.5%
13-08-25	Wed	375	5.7	15.75k	1.5%
12-08-25	Tue	369.3	1.7	11.9k	0.5%
11-08-25	Mon	367.6	-9.3	29.42k	-2.5%
08-08-25	Fri	376.9	-2.6	10.68k	-0.7%
07-08-25	Thu	379.5	4.3	9.98k	1.1%
06-08-25	Wed	375.2	-5.9	29k	-1.5%
05-08-25	Tue	381.1	-4.15	19.35k	-1.1%
04-08-25	Mon	385.25	-3.9	9.94k	-1.0%
01-08-25	Fri	389.15	0.95	15.2k	0.2%
31-07-25	Thu	388.2	11.85	26.64k	3.1%
30-07-25	Wed	376.35	-7.55	29.28k	-2.0%
29-07-25	Tue	383.9	-4.6	31.53k	-1.2%
28-07-25	Mon	388.5	-4.4	20k	-1.1%
25-07-25	Fri	392.9	-2.4	13.82k	-0.6%
24-07-25	Thu	395.3	-0.75	17.73k	-0.2%
23-07-25	Wed	396.05	0.2	17.02k	0.1%
22-07-25	Tue	395.85	-4.45	18.73k	-1.1%
21-07-25	Mon	400.3	-0.95	21.57k	-0.2%
18-07-25	Fri	401.25	-1.6	21.8k	-0.4%
17-07-25	Thu	402.85	1.35	22.23k	0.3%
16-07-25	Wed	401.5	2.25	25.97k	0.6%
15-07-25	Tue	399.25	-10.4	41.26k	-2.5%
14-07-25	Mon	409.65	-3.25	36.15k	-0.8%
11-07-25	Fri	412.9	-3.35	442.5k	-0.8%
10-07-25	Thu	416.25	9.9	81.25k	2.4%
09-07-25	Wed	423.5	-7.25	52.67k	-1.7%
08-07-25	Tue	413.6	-3.65	35.57k	-0.9%
07-07-25	Mon	417.25	3.2	26.56k	0.8%
04-07-25	Fri	414.05	1.05	21.07k	0.3%
03-07-25	Thu	413	0.5	26.38k	0.1%
02-07-25	Wed	412.5	2.75	28.71k	0.7%
01-07-25	Tue	409.75	-0.9	23.86k	-0.2%
30-06-25	Mon	410.65	-4.15	33.32k	-1.0%
27-06-25	Fri	414.8	12.45	55.72k	3.1%
26-06-25	Thu	402.35	9.65	22.32k	2.5%
25-06-25	Wed	392.7	2.7	31.72k	0.7%
24-06-25	Tue	390	1.05	19.7k	0.3%
23-06-25	Mon	388.95	-8.6	31.21k	-2.2%
20-06-25	Fri	397.55	-1.9	17.24k	-0.5%
19-06-25	Thu	399.45	-7.55	19.43k	-1.9%
18-06-25	Wed	407	2.7	28.05k	0.7%
17-06-25	Tue	404.3	-1.45	37.69k	-0.4%
16-06-25	Mon	405.75	-10.5	28.83k	-2.5%
13-06-25	Fri	416.25	-9.1	37.13k	-2.1%
12-06-25	Thu	425.35	1.65	44.95k	0.4%
11-06-25	Wed	423.7	14.05	85.01k	3.4%
10-06-25	Tue	409.65	4.9	83.33k	1.2%
09-06-25	Mon	404.75	0.05	23.71k	0.0%
06-06-25	Fri	404.7	-0.8	23.75k	-0.2%
05-06-25	Thu	405.5	-13.4	39.57k	-3.2%
04-06-25	Wed	418.9	7.95	45.02k	1.9%
03-06-25	Tue	410.95	1.95	21.63k	0.5%
02-06-25	Mon	409	-2.9	37.46k	-0.7%
30-05-25	Fri	411.9	4.5	44.11k	1.1%
29-05-25	Thu	407.4	8.75	33.66k	2.2%
28-05-25	Wed	398.65	-3.4	36.41k	-0.8%
27-05-25	Tue	402.05	7.55	61.41k	1.9%
26-05-25	Mon	394.5	4.05	24.53k	1.0%
23-05-25	Fri	390.45	-0.75	21.68k	-0.2%
22-05-25	Thu	391.2	-5.55	35.42k	-1.4%
21-05-25	Wed	396.75	1.1	56.76k	0.3%
20-05-25	Tue	395.65	7.7	34.09k	2.0%