Pravin Ratilal share and stock brokers ltd
Open a demat account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
About Us
Products
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
About Us
Product
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
Open Demat Account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
Get Quotes
Nifty
22570.35
167.95
(0.75%)
Sensex
74339.44
486.50
(0.66%)
USDINR
83.33
0.01
(0.02%)
HOME
/
Markets /
Corporate Information /
Historical Price
Historical Price
Detailed Quotes
Company Background
Board of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Cash Flows
Historical Price
Financial Ratios
Share Holding Pattern
Deliverable Volumes
Director's Report
Dividend Details
Bonus History
Capital History
5Paisa Capital Ltd
NSE : 5PAISA
BSE : 540776
ISIN CODE : INE618L01018
Industry : Finance & Investments
Particulars
High(
₹
)
Low(
₹
)
Close(
₹
)
P/E High
P/E Low
P/E Close
Mkt Cap.(
₹
)
Mar 2024
581.20
463.35
504.25
44.55
32.08
36.32
1,572.80
Feb 2024
649.85
534.75
558.40
49.93
38.24
40.21
1,741.20
Jan 2024
759.10
566.35
601.85
56.78
38.33
43.34
1,876.46
Share Prices Of 2023
Dec 2023
580.00
475.15
566.00
42.76
31.76
40.72
1,763.21
Nov 2023
537.00
435.05
517.60
40.09
30.86
37.13
1,607.56
Oct 2023
494.00
405.00
443.65
36.85
28.06
31.63
1,369.45
Sep 2023
472.65
422.00
440.15
34.36
29.74
31.26
1,353.50
Aug 2023
479.50
424.30
448.70
35.53
29.21
31.83
1,378.22
Jul 2023
485.60
360.05
457.45
35.37
24.85
32.37
1,401.42
Jun 2023
427.85
339.55
370.25
34.06
22.94
26.20
1,134.28
May 2023
366.15
300.60
356.40
26.58
20.33
25.22
1,091.85
Apr 2023
312.40
278.80
308.20
22.40
19.24
21.81
944.19
Mar 2023
332.85
271.35
282.85
26.23
19.01
20.01
866.53
Feb 2023
311.25
271.25
274.55
67.69
55.67
56.64
841.10
Jan 2023
351.85
286.95
301.10
78.75
56.42
62.12
922.44
Share Prices Of 2022
Dec 2022
351.75
285.10
307.65
77.66
56.13
63.45
942.20
Nov 2022
339.20
299.05
313.30
73.83
59.82
64.61
959.50
Oct 2022
373.35
321.70
324.80
81.00
65.97
66.98
994.72
Sep 2022
390.00
312.20
334.80
85.73
60.47
69.05
1,025.34
Aug 2022
344.25
270.00
344.25
71.00
54.24
71.00
1,054.29
Jul 2022
306.20
265.00
277.95
63.54
51.97
55.07
817.86
Jun 2022
353.85
267.15
295.45
79.48
52.30
58.54
869.35
May 2022
386.85
300.00
326.15
91.27
57.95
64.61
959.49
Apr 2022
395.60
350.00
361.30
82.97
66.59
71.57
1,062.85
Mar 2022
403.80
296.30
345.05
87.43
58.21
68.35
1,015.04
Feb 2022
408.90
293.25
330.15
72.35
47.63
56.10
971.16
Jan 2022
464.85
346.10
374.70
81.85
55.14
63.67
1,102.21
Share Prices Of 2021
Dec 2021
445.00
385.05
405.80
77.00
64.88
68.96
1,193.67
Nov 2021
488.00
356.75
396.85
91.86
56.92
67.44
1,167.35
Oct 2021
542.00
415.80
442.90
93.34
66.40
75.25
1,302.61
Sep 2021
503.95
423.05
457.30
92.14
65.11
77.70
1,344.96
Aug 2021
544.55
424.30
461.55
98.18
69.09
78.42
1,357.46
Jul 2021
577.40
416.50
508.15
107.62
69.58
86.31
1,494.00
Jun 2021
444.70
346.00
416.85
77.16
58.55
70.79
1,225.46
May 2021
396.45
321.00
351.65
71.74
53.04
59.59
1,031.55
Apr 2021
417.50
252.05
356.15
69.82
35.96
52.50
908.75
Mar 2021
290.00
241.00
249.75
43.10
32.47
36.81
637.26
Feb 2021
289.60
237.60
261.40
0.00
0.00
0.00
666.91
Jan 2021
389.00
260.00
265.25
0.00
0.00
0.00
675.91
Share Prices Of 2020
Dec 2020
360.00
263.05
300.80
0.00
0.00
0.00
766.50
Nov 2020
359.10
306.00
324.20
0.00
0.00
0.00
826.12
Oct 2020
383.00
320.00
324.25
0.00
0.00
0.00
826.11
Sep 2020
414.10
327.20
352.45
0.00
0.00
0.00
897.96
Aug 2020
393.75
315.00
374.00
0.00
0.00
0.00
952.86
Jul 2020
467.40
210.00
345.45
0.00
0.00
0.00
880.13
Jun 2020
260.45
159.10
220.95
0.00
0.00
0.00
562.93
May 2020
191.00
140.15
156.00
0.00
0.00
0.00
397.45
Apr 2020
176.00
105.55
157.40
0.00
0.00
0.00
401.02
Mar 2020
178.00
93.05
111.25
0.00
0.00
0.00
283.44
Feb 2020
194.00
157.00
158.35
0.00
0.00
0.00
403.44
Jan 2020
220.00
185.05
187.85
0.00
0.00
0.00
478.60