5Paisa Capital Share Price All Time Records & Statistics (Nov 2017 - Mar 2026)
Comprehensive analysis of 5PAISA historical performance from NSE exchange
Share Price All Time High
₹758.45
January 09, 2024
NSE Exchange
Share Price All Time Low
₹90.00
March 24, 2020
NSE Exchange
Highest Volume Trading Day
6,315,367
November 18, 2025 • ₹346.65
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for 5Paisa Capital (5PAISA) — perfect for tracking entries in your digital trading journal or logbook.
To check the live market quote, visit 5Paisa Capital share price live page .
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
To check the live market quote, visit 5Paisa Capital share price live page .
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Nov 2017 - Mar 2026)
Total Records
52
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-17 | ₹296.00 | ₹299.85 | ₹289.00 | ₹291.10 | 88,847 |
| 2026-03-16 | ₹300.75 | ₹300.75 | ₹288.35 | ₹292.55 | 57,984 |
| 2026-03-13 | ₹298.00 | ₹305.15 | ₹297.15 | ₹300.10 | 46,736 |
| 2026-03-12 | ₹309.00 | ₹310.15 | ₹297.05 | ₹301.80 | 45,409 |
| 2026-03-11 | ₹310.50 | ₹317.80 | ₹300.50 | ₹304.00 | 56,788 |
| 2026-03-10 | ₹310.00 | ₹311.00 | ₹296.80 | ₹308.85 | 55,130 |
| 2026-03-09 | ₹299.00 | ₹301.00 | ₹292.40 | ₹296.80 | 31,681 |
| 2026-03-06 | ₹305.60 | ₹307.70 | ₹300.00 | ₹302.65 | 25,151 |
| 2026-03-05 | ₹303.80 | ₹313.75 | ₹302.55 | ₹305.90 | 23,914 |
| 2026-03-04 | ₹301.05 | ₹308.75 | ₹300.50 | ₹303.80 | 25,675 |
| 2026-03-02 | ₹302.00 | ₹313.75 | ₹302.00 | ₹306.95 | 59,943 |
| 2026-02-27 | ₹320.00 | ₹324.00 | ₹316.10 | ₹319.85 | 32,891 |
| 2026-02-26 | ₹320.05 | ₹332.00 | ₹316.35 | ₹320.80 | 36,301 |
| 2026-02-25 | ₹328.45 | ₹334.20 | ₹322.25 | ₹325.15 | 42,743 |
| 2026-02-24 | ₹316.90 | ₹333.95 | ₹313.10 | ₹328.25 | 83,352 |
| 2026-02-23 | ₹323.85 | ₹325.95 | ₹316.05 | ₹319.95 | 61,377 |
| 2026-02-20 | ₹310.50 | ₹343.80 | ₹310.50 | ₹323.85 | 448,159 |
| 2026-02-19 | ₹319.00 | ₹325.95 | ₹310.50 | ₹313.45 | 58,720 |
| 2026-02-18 | ₹325.15 | ₹329.75 | ₹319.00 | ₹323.10 | 54,178 |
| 2026-02-17 | ₹325.00 | ₹330.60 | ₹323.90 | ₹327.45 | 29,494 |
| 2026-02-16 | ₹320.00 | ₹333.40 | ₹312.95 | ₹327.40 | 72,649 |
| 2026-02-13 | ₹331.00 | ₹331.25 | ₹321.00 | ₹323.45 | 34,876 |
| 2026-02-12 | ₹333.00 | ₹337.85 | ₹329.20 | ₹331.20 | 33,422 |
| 2026-02-11 | ₹339.30 | ₹341.00 | ₹331.00 | ₹333.25 | 37,447 |
| 2026-02-10 | ₹344.35 | ₹344.45 | ₹337.25 | ₹339.10 | 31,824 |
| 2026-02-09 | ₹329.60 | ₹343.70 | ₹329.30 | ₹340.80 | 45,424 |
| 2026-02-06 | ₹333.80 | ₹336.00 | ₹326.05 | ₹329.25 | 26,749 |
| 2026-02-05 | ₹338.10 | ₹339.20 | ₹330.25 | ₹333.90 | 53,843 |
| 2026-02-04 | ₹334.05 | ₹345.00 | ₹331.00 | ₹341.25 | 73,628 |
| 2026-02-03 | ₹339.80 | ₹357.05 | ₹329.40 | ₹334.05 | 172,415 |
| 2026-02-02 | ₹331.00 | ₹339.15 | ₹324.00 | ₹331.10 | 72,358 |
| 2026-02-01 | ₹347.10 | ₹347.25 | ₹302.00 | ₹331.90 | 115,317 |
| 2026-01-30 | ₹351.30 | ₹351.65 | ₹341.70 | ₹346.60 | 45,208 |
| 2026-01-29 | ₹356.40 | ₹360.05 | ₹348.00 | ₹349.55 | 30,793 |
| 2026-01-28 | ₹343.40 | ₹363.65 | ₹343.30 | ₹354.55 | 101,862 |
| 2026-01-27 | ₹340.55 | ₹347.25 | ₹334.00 | ₹341.60 | 67,929 |
| 2026-01-23 | ₹353.60 | ₹356.45 | ₹334.00 | ₹337.20 | 73,935 |
| 2026-01-22 | ₹358.50 | ₹363.95 | ₹351.40 | ₹353.60 | 62,409 |
| 2026-01-21 | ₹361.45 | ₹368.55 | ₹352.35 | ₹357.55 | 154,312 |
| 2026-01-20 | ₹377.05 | ₹393.60 | ₹353.95 | ₹358.00 | 321,398 |
| 2026-01-19 | ₹371.00 | ₹396.50 | ₹364.35 | ₹378.95 | 569,361 |
| 2026-01-16 | ₹382.85 | ₹387.75 | ₹367.40 | ₹374.70 | 198,191 |
| 2026-01-14 | ₹346.30 | ₹393.55 | ₹331.00 | ₹382.50 | 1,510,684 |
| 2026-01-13 | ₹369.00 | ₹371.20 | ₹355.00 | ₹356.65 | 139,496 |
| 2026-01-12 | ₹361.80 | ₹372.00 | ₹349.10 | ₹369.10 | 183,057 |
| 2026-01-09 | ₹376.90 | ₹381.65 | ₹355.65 | ₹359.30 | 140,426 |
| 2026-01-08 | ₹384.75 | ₹390.90 | ₹371.35 | ₹373.70 | 142,558 |
| 2026-01-07 | ₹383.85 | ₹387.90 | ₹381.00 | ₹384.75 | 109,368 |
| 2026-01-06 | ₹375.00 | ₹393.70 | ₹365.00 | ₹387.95 | 586,701 |
| 2026-01-05 | ₹369.05 | ₹380.55 | ₹361.55 | ₹375.60 | 285,089 |
| 2026-01-02 | ₹375.50 | ₹375.55 | ₹361.45 | ₹367.80 | 719,809 |
| 2026-01-01 | ₹335.60 | ₹385.90 | ₹333.00 | ₹375.80 | 2,719,813 |
5Paisa Capital Share Price Performance Analysis (Nov 2017 - Mar 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-22.54%
₹375.80 → ₹291.10
Year to Date
Price Volatility
7.81%
Low Volatility
Year to Date
Average Daily Volume
198,016
Year to Date Average
NSE Exchange
Related Pages for 5Paisa Capital
Additional stock information and data for 5PAISA
5Paisa Capital Share Price History – Frequently Asked Questions
Common questions about 5PAISA historical data and records
What is the all-time high share price of 5Paisa Capital (5PAISA)?
The all-time high share price of 5Paisa Capital was ₹758.45 recorded on January 09, 2024 on the NSE exchange.
What is the all-time low share price of 5Paisa Capital (5PAISA)?
The all-time low share price of 5Paisa Capital was ₹90.0 recorded on March 24, 2020 on the NSE exchange.
How can I download 5PAISA historical share price data?
You can download 5Paisa Capital historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for 5PAISA shares?
The highest trading volume day for 5Paisa Capital was 6,315,367 shares traded on November 18, 2025 on the NSE exchange, with share price at ₹346.65.