5PAISA.BO5PAISA.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $362.95 | $363.25 | $349.80 | $352.40 | 5,679 |
| 1/9/2026 | $374.85 | $380.00 | $356.00 | $359.05 | 15,243 |
| 1/8/2026 | $399.20 | $399.20 | $372.00 | $373.75 | 9,921 |
| 1/7/2026 | $387.40 | $387.40 | $381.20 | $386.05 | 6,545 |
| 1/6/2026 | $376.30 | $393.85 | $365.40 | $387.70 | 28,066 |
| 1/5/2026 | $362.95 | $379.35 | $361.00 | $375.30 | 11,839 |
| 1/2/2026 | $375.00 | $375.70 | $361.55 | $369.00 | 52,544 |
| 1/1/2026 | $333.55 | $385.10 | $333.55 | $374.85 | 224,036 |
| 12/31/2025 | $333.20 | $342.50 | $332.10 | $335.10 | 6,674 |
| 12/30/2025 | $342.65 | $342.65 | $327.90 | $331.60 | 3,564 |
| 12/29/2025 | $335.00 | $342.30 | $332.45 | $339.40 | 2,405 |
| 12/26/2025 | $343.00 | $346.15 | $333.80 | $337.95 | 16,437 |
| 12/24/2025 | $312.25 | $355.90 | $312.25 | $340.60 | 144,297 |
| 12/23/2025 | $310.00 | $320.75 | $310.00 | $315.05 | 784 |
| 12/22/2025 | $311.50 | $324.85 | $310.15 | $317.90 | 5,690 |
| 12/19/2025 | $306.95 | $312.35 | $306.95 | $311.55 | 698 |
| 12/18/2025 | $305.05 | $310.20 | $303.75 | $307.50 | 2,204 |
| 12/17/2025 | $309.85 | $313.95 | $304.30 | $306.60 | 2,374 |
| 12/16/2025 | $318.30 | $318.30 | $308.00 | $309.55 | 2,196 |
| 12/15/2025 | $304.45 | $319.50 | $304.45 | $317.30 | 4,525 |
| 12/12/2025 | $308.50 | $309.60 | $305.30 | $308.75 | 1,114 |
| 12/11/2025 | $303.45 | $309.90 | $301.65 | $308.40 | 4,208 |
| 12/10/2025 | $306.25 | $309.75 | $301.00 | $303.25 | 3,633 |
| 12/9/2025 | $299.95 | $306.35 | $290.55 | $305.60 | 5,272 |
| 12/8/2025 | $313.10 | $314.10 | $299.35 | $302.85 | 9,115 |
| 12/5/2025 | $314.30 | $320.15 | $309.90 | $315.85 | 3,449 |
| 12/4/2025 | $315.05 | $318.95 | $315.05 | $318.25 | 3,209 |
| 12/3/2025 | $335.30 | $335.30 | $316.05 | $319.50 | 13,240 |
| 12/2/2025 | $329.95 | $343.10 | $328.85 | $336.25 | 6,142 |
| 12/1/2025 | $332.50 | $335.95 | $327.00 | $329.85 | 6,823 |
| 11/28/2025 | $336.20 | $337.85 | $332.55 | $334.05 | 3,943 |
| 11/27/2025 | $345.00 | $347.25 | $339.75 | $341.40 | 3,316 |
| 11/26/2025 | $328.15 | $349.20 | $328.15 | $345.45 | 20,179 |
| 11/25/2025 | $332.20 | $343.55 | $330.00 | $333.30 | 8,524 |
| 11/24/2025 | $340.75 | $345.75 | $331.55 | $336.40 | 11,630 |
| 11/21/2025 | $356.60 | $363.80 | $340.50 | $341.90 | 20,644 |
| 11/19/2025 | $344.75 | $344.75 | $330.30 | $334.40 | 69,727 |
| 11/18/2025 | $321.10 | $360.40 | $321.10 | $345.35 | 551,868 |
| 11/17/2025 | $290.45 | $319.95 | $288.50 | $315.80 | 4.94M |
| 11/14/2025 | $294.90 | $294.90 | $287.95 | $288.45 | 1,817 |
| 11/13/2025 | $299.75 | $299.75 | $288.00 | $289.50 | 4,994 |
| 11/12/2025 | $290.95 | $295.60 | $289.00 | $289.75 | 4,584 |
| 11/11/2025 | $295.15 | $296.95 | $290.00 | $290.95 | 2,781 |
| 11/10/2025 | $302.80 | $302.85 | $293.00 | $294.90 | 8,408 |
| 11/7/2025 | $306.00 | $311.45 | $300.55 | $302.55 | 5,696 |
| 11/6/2025 | $306.85 | $308.25 | $304.70 | $306.40 | 2,314 |
| 11/4/2025 | $315.95 | $315.95 | $308.00 | $309.25 | 1,936 |
| 11/3/2025 | $315.00 | $315.60 | $311.25 | $311.55 | 3,060 |
| 10/31/2025 | $312.25 | $314.45 | $310.50 | $311.95 | 972 |
| 10/30/2025 | $316.85 | $318.05 | $311.15 | $314.25 | 1,628 |
| 10/29/2025 | $315.00 | $317.80 | $315.00 | $317.30 | 1,374 |
| 10/28/2025 | $317.85 | $320.00 | $315.90 | $317.50 | 2,861 |
| 10/27/2025 | $313.05 | $320.35 | $313.05 | $315.95 | 3,565 |
| 10/24/2025 | $316.90 | $316.90 | $312.00 | $313.30 | 2,578 |
| 10/23/2025 | $318.90 | $319.25 | $314.10 | $315.70 | 5,890 |
| 10/21/2025 | $312.50 | $316.45 | $312.50 | $315.30 | 1,912 |
| 10/20/2025 | $316.90 | $316.90 | $311.60 | $312.35 | 5,099 |
| 10/17/2025 | $315.00 | $316.45 | $310.90 | $313.10 | 3,036 |
| 10/16/2025 | $317.20 | $319.30 | $313.00 | $313.95 | 8,240 |
| 10/15/2025 | $316.20 | $321.90 | $313.20 | $316.55 | 8,989 |
| 10/14/2025 | $326.40 | $326.40 | $312.50 | $317.30 | 10,684 |