14 May, EOD - Indian

SENSEX 81330.56 (0.22)

Nifty 50 24666.9 (0.36)

Nifty Bank 54801.3 (-0.25)

Nifty IT 37853.55 (1.34)

Nifty Midcap 100 56136.4 (1.11)

Nifty Next 50 65540.75 (0.73)

Nifty Pharma 21480.5 (0.57)

Nifty Smallcap 100 17147.45 (1.44)

14 May, EOD - Global

NIKKEI 225 38128.13 (-0.14)

HANG SENG 23640.65 (2.30)

S&P 5910.46 (0.05)

Login/Signup
Careers
LOGIN HERE
Cancel

companylogo5Paisa Capital Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 540776 | NSE Symbol : 5PAISA | ISIN : INE618L01018 | Industry : Finance & Investments |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
15 May 2024 528.95 533.70 526.05 531.20 852
16 May 2024 531.50 533.45 519.00 520.00 8,020
17 May 2024 522.50 528.00 521.30 524.20 1,134
18 May 2024 535.00 547.40 521.40 542.65 2,715
21 May 2024 562.00 562.00 542.00 551.20 4,209
22 May 2024 556.00 557.20 541.65 545.20 9,392
23 May 2024 545.00 547.95 534.05 535.05 3,868
24 May 2024 513.80 535.55 513.80 534.30 534
27 May 2024 540.00 540.55 526.05 529.60 2,600
28 May 2024 519.05 530.75 519.05 527.20 6,516
29 May 2024 525.10 537.90 524.10 528.00 10,095
30 May 2024 529.05 531.15 503.40 511.10 13,240
31 May 2024 531.40 531.40 512.25 517.00 1,547
03 Jun 2024 519.00 535.10 512.50 515.20 13,299
04 Jun 2024 521.00 521.00 475.25 504.75 6,544
1 2 3  Next 

Capital Market Publishers India Pvt. Ltd

401, Swastik Chambers, Sion Trombay Road, Chembur, Mumbai - 400 071, India.
+91-22-25229720
+91-9769005430
>info@capitalmarket.com

For any Capital Market Website related queries mail to :
webdesk@capitalmarket.com

For Capital Market Magazine subscription queries :
+91-8657545825  

subscription@capitalmarket.com

For Capital Market Online Product related queries :
+91-8657545825  

financeshop@capitalmarket.com

To advertise on Capital Market Websites mail to :
advt@capitalmarket.com

To email Press Releases :
pressrelease@capitalmarket.com

Kindly note www.capitalmarket.com does not send any mobile SMS, whatsapp or twitter messages giving any kind of stock recommendations.

Formed in 1986, Capital Market Publishers India Pvt Ltd pioneered corporate databases and stock market magazine in India. Today Capitaline corporate database cover more than 35,000 listed and unlisted Indian companies. Latest technologies and standards are constantly being adopted to keep the database user-friendly, comprehensive and up-to-date.

Over the years the scope of the databases has enlarged to cover economy, sectors, mutual funds, commodities and news. Many innovative online and offline applications of these databases have been developed to meet various common as well as customized requirements.

While all the leading institutional investors use Capitaline databases, Capital Market magazine gives access to the databases to individual investors through Corporate Scoreboard. Besides stock market and company-related articles, the magazine’s independent and insightful coverage includes mutual funds, taxation, commodities and personal finance.

Copyright @ Capital Market Publishers India Pvt.Ltd

Designed, Developed and maintained by CMOTS Infotech (ISO 9001:2015 Certified)

Site best viewed in Internet Explorer Edge ,   Google Chrome 115.0.5790.111 + ,   Mozilla Firefox 115.0.3 + ,   Opera 30.0+, Safari 16.4.1 +