Price Data Selection & Download
5Paisa Capital Share Price All Time Records & Statistics (Nov 2017 - May 2026)
2099 daily OHLCV records on NSE from Nov. 2017 to May 2026. Examine 5Paisa Capital quarterly financials for recent quarterly revenue, profit and EPS trends.
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
Share Price History Data (Nov 2017 - May 2026)
5PAISA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹337.95 | ₹341.50 | ₹330.15 | ₹335.10 | 32,796 |
| 2026-05-26 | ₹316.70 | ₹338.85 | ₹316.70 | ₹336.00 | 138,409 |
| 2026-05-25 | ₹315.25 | ₹323.90 | ₹315.25 | ₹319.95 | 29,575 |
| 2026-05-22 | ₹321.85 | ₹324.00 | ₹314.00 | ₹317.60 | 21,999 |
| 2026-05-21 | ₹315.80 | ₹323.90 | ₹310.65 | ₹318.65 | 37,332 |
| 2026-05-20 | ₹312.00 | ₹313.35 | ₹306.60 | ₹310.60 | 23,636 |
| 2026-05-19 | ₹307.25 | ₹317.00 | ₹294.00 | ₹313.10 | 60,564 |
| 2026-05-18 | ₹300.00 | ₹306.00 | ₹296.50 | ₹302.70 | 29,673 |
| 2026-05-15 | ₹311.00 | ₹311.00 | ₹301.00 | ₹303.75 | 30,242 |
| 2026-05-14 | ₹314.95 | ₹314.95 | ₹302.30 | ₹306.25 | 41,177 |
| 2026-05-13 | ₹309.00 | ₹318.50 | ₹307.15 | ₹310.25 | 30,905 |
| 2026-05-12 | ₹321.60 | ₹326.75 | ₹301.50 | ₹306.15 | 98,150 |
| 2026-05-11 | ₹328.10 | ₹334.50 | ₹324.00 | ₹325.95 | 23,411 |
| 2026-05-08 | ₹342.80 | ₹342.80 | ₹332.00 | ₹335.05 | 29,285 |
| 2026-05-07 | ₹343.00 | ₹343.85 | ₹334.40 | ₹339.95 | 46,928 |
| 2026-05-06 | ₹336.05 | ₹344.00 | ₹333.50 | ₹339.40 | 31,529 |
| 2026-05-05 | ₹337.85 | ₹337.90 | ₹330.00 | ₹333.30 | 27,259 |
| 2026-05-04 | ₹337.05 | ₹354.45 | ₹333.10 | ₹336.40 | 49,643 |
| 2026-04-30 | ₹338.99 | ₹343.56 | ₹325.25 | ₹335.49 | 161,179 |
| 2026-04-29 | ₹336.85 | ₹347.78 | ₹335.01 | ₹339.77 | 44,182 |
| 2026-04-28 | ₹339.14 | ₹352.00 | ₹334.75 | ₹339.23 | 83,593 |
| 2026-04-27 | ₹325.60 | ₹342.20 | ₹325.60 | ₹339.14 | 49,937 |
| 2026-04-24 | ₹336.00 | ₹343.18 | ₹324.02 | ₹325.56 | 85,299 |
| 2026-04-23 | ₹335.15 | ₹362.39 | ₹331.35 | ₹336.59 | 166,953 |
| 2026-04-22 | ₹325.00 | ₹346.32 | ₹323.23 | ₹338.54 | 115,884 |
| 2026-04-21 | ₹314.70 | ₹329.80 | ₹314.70 | ₹325.60 | 64,701 |
| 2026-04-20 | ₹322.01 | ₹327.00 | ₹314.49 | ₹318.99 | 41,887 |
| 2026-04-17 | ₹320.65 | ₹325.99 | ₹315.00 | ₹323.19 | 51,866 |
| 2026-04-16 | ₹314.60 | ₹324.90 | ₹309.00 | ₹317.30 | 55,439 |
| 2026-04-15 | ₹301.86 | ₹318.89 | ₹301.86 | ₹314.57 | 84,311 |
| 2026-04-13 | ₹295.11 | ₹304.55 | ₹295.00 | ₹300.85 | 41,886 |
| 2026-04-10 | ₹302.60 | ₹306.99 | ₹301.15 | ₹305.11 | 36,337 |
| 2026-04-09 | ₹302.75 | ₹306.71 | ₹299.10 | ₹300.50 | 44,597 |
| 2026-04-08 | ₹304.20 | ₹310.00 | ₹296.01 | ₹302.75 | 53,217 |
| 2026-04-07 | ₹276.19 | ₹307.00 | ₹276.19 | ₹289.10 | 162,318 |
| 2026-04-06 | ₹285.37 | ₹285.75 | ₹275.70 | ₹280.40 | 63,286 |
| 2026-04-02 | ₹261.00 | ₹293.99 | ₹253.13 | ₹285.38 | 124,929 |
| 2026-04-01 | ₹251.00 | ₹273.00 | ₹251.00 | ₹270.21 | 82,094 |
| 2026-03-30 | ₹258.00 | ₹270.65 | ₹245.50 | ₹249.10 | 160,114 |
| 2026-03-27 | ₹273.00 | ₹274.90 | ₹258.00 | ₹261.75 | 89,973 |
| 2026-03-25 | ₹275.10 | ₹281.95 | ₹273.30 | ₹274.90 | 104,367 |
| 2026-03-24 | ₹287.00 | ₹289.85 | ₹272.10 | ₹273.80 | 101,346 |
| 2026-03-23 | ₹286.20 | ₹290.75 | ₹278.15 | ₹279.20 | 70,668 |
| 2026-03-20 | ₹288.00 | ₹298.00 | ₹287.85 | ₹291.60 | 63,078 |
| 2026-03-19 | ₹293.00 | ₹294.70 | ₹286.05 | ₹288.05 | 56,273 |
| 2026-03-18 | ₹291.10 | ₹304.50 | ₹290.80 | ₹297.35 | 55,150 |
| 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 - May 2026)
5PAISA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.83%
₹375.80 → ₹335.10
Year to Date
Price Volatility
8.67%
Low Volatility
Year to Date
Average Daily Volume
136,676
Year to Date Average
NSE Exchange
5Paisa Capital Share Price History – Frequently Asked Questions
Common questions about 5PAISA historical data and records. For live price, key ratios and fundamentals, see 5PAISA share price.
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.