5PAISA.NS5PAISA.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $361.80 | $370.05 | $349.10 | $363.15 | 131,241 |
| 1/9/2026 | $376.90 | $381.65 | $355.65 | $359.30 | 140,426 |
| 1/8/2026 | $384.75 | $390.90 | $371.35 | $373.70 | 142,567 |
| 1/7/2026 | $383.85 | $387.90 | $381.00 | $384.75 | 109,368 |
| 1/6/2026 | $375.00 | $393.70 | $365.00 | $387.95 | 586,701 |
| 1/5/2026 | $369.05 | $380.55 | $361.55 | $375.60 | 285,089 |
| 1/2/2026 | $375.50 | $375.55 | $361.45 | $367.80 | 719,809 |
| 1/1/2026 | $335.60 | $385.90 | $333.00 | $375.80 | 2.72M |
| 12/31/2025 | $331.70 | $343.85 | $331.70 | $333.85 | 81,095 |
| 12/30/2025 | $337.10 | $338.40 | $328.10 | $331.70 | 44,885 |
| 12/29/2025 | $339.10 | $345.00 | $332.35 | $339.00 | 54,266 |
| 12/26/2025 | $340.85 | $346.70 | $334.00 | $337.90 | 141,480 |
| 12/24/2025 | $314.80 | $356.40 | $314.75 | $340.70 | 2.24M |
| 12/23/2025 | $317.80 | $320.30 | $314.00 | $315.80 | 30,246 |
| 12/22/2025 | $310.80 | $325.00 | $309.85 | $317.75 | 84,446 |
| 12/19/2025 | $307.50 | $312.20 | $306.30 | $310.80 | 24,551 |
| 12/18/2025 | $307.60 | $310.35 | $302.80 | $308.25 | 52,768 |
| 12/17/2025 | $309.00 | $313.40 | $304.35 | $307.10 | 30,802 |
| 12/16/2025 | $318.00 | $318.70 | $307.60 | $310.40 | 45,765 |
| 12/15/2025 | $307.95 | $321.00 | $307.90 | $317.05 | 69,588 |
| 12/12/2025 | $307.50 | $315.30 | $305.00 | $307.95 | 39,064 |
| 12/11/2025 | $302.10 | $309.55 | $300.55 | $307.50 | 45,383 |
| 12/10/2025 | $304.00 | $310.15 | $298.95 | $303.15 | 49,009 |
| 12/9/2025 | $299.65 | $308.00 | $290.35 | $304.50 | 117,111 |
| 12/8/2025 | $314.45 | $316.10 | $298.75 | $302.35 | 88,327 |
| 12/5/2025 | $317.00 | $319.40 | $309.60 | $314.45 | 46,991 |
| 12/4/2025 | $321.25 | $321.25 | $315.80 | $317.15 | 48,486 |
| 12/3/2025 | $335.75 | $337.50 | $315.00 | $318.70 | 136,150 |
| 12/2/2025 | $328.00 | $342.50 | $328.00 | $335.75 | 179,021 |
| 12/1/2025 | $332.05 | $336.00 | $325.35 | $329.60 | 63,906 |
| 11/28/2025 | $340.00 | $340.00 | $332.30 | $334.95 | 59,689 |
| 11/27/2025 | $343.85 | $348.95 | $337.20 | $340.80 | 82,956 |
| 11/26/2025 | $335.00 | $349.80 | $333.55 | $343.85 | 257,867 |
| 11/25/2025 | $335.25 | $344.20 | $329.05 | $333.55 | 127,340 |
| 11/24/2025 | $344.20 | $345.20 | $331.00 | $335.25 | 175,931 |
| 11/21/2025 | $356.25 | $363.75 | $340.20 | $342.85 | 405,431 |
| 11/19/2025 | $344.00 | $344.00 | $329.50 | $333.65 | 715,385 |
| 11/18/2025 | $327.50 | $361.00 | $327.05 | $346.65 | 6.32M |
| 11/17/2025 | $293.00 | $320.00 | $288.20 | $315.20 | 1.57M |
| 11/14/2025 | $290.60 | $292.00 | $287.65 | $289.15 | 39,458 |
| 11/13/2025 | $292.00 | $294.95 | $288.30 | $289.10 | 49,730 |
| 11/12/2025 | $290.20 | $295.70 | $288.55 | $290.05 | 60,127 |
| 11/11/2025 | $295.80 | $300.00 | $288.35 | $290.20 | 60,510 |
| 11/10/2025 | $303.00 | $303.35 | $292.20 | $294.40 | 75,290 |
| 11/7/2025 | $306.30 | $315.95 | $298.90 | $302.25 | 64,243 |
| 11/6/2025 | $308.00 | $308.25 | $305.00 | $306.30 | 47,928 |
| 11/4/2025 | $313.40 | $313.40 | $307.85 | $309.05 | 44,009 |
| 11/3/2025 | $313.30 | $315.00 | $311.15 | $311.80 | 38,510 |
| 10/31/2025 | $312.00 | $315.30 | $310.50 | $311.70 | 40,486 |
| 10/30/2025 | $315.00 | $318.85 | $310.00 | $313.00 | 66,974 |
| 10/29/2025 | $318.60 | $319.05 | $314.35 | $317.25 | 22,640 |
| 10/28/2025 | $318.00 | $321.00 | $315.00 | $316.60 | 29,723 |
| 10/27/2025 | $313.60 | $319.65 | $313.30 | $316.50 | 47,173 |
| 10/24/2025 | $316.00 | $318.45 | $311.05 | $312.40 | 38,554 |
| 10/23/2025 | $320.00 | $320.00 | $314.25 | $315.10 | 35,129 |
| 10/21/2025 | $311.55 | $316.50 | $311.55 | $315.75 | 14,079 |
| 10/20/2025 | $314.40 | $316.95 | $311.10 | $312.45 | 45,091 |
| 10/17/2025 | $314.80 | $317.00 | $311.00 | $312.80 | 57,052 |
| 10/16/2025 | $316.00 | $320.50 | $313.10 | $314.80 | 89,446 |
| 10/15/2025 | $317.85 | $322.95 | $315.00 | $316.65 | 112,775 |
| 10/14/2025 | $324.30 | $326.00 | $312.00 | $316.15 | 205,955 |