• Sensex   49624.76   -167.36  sensex_dwn_arr
  • Nifty   14590.35   -54.35   sensex_dwn_arr
  • Bank Nifty   32186.90   -1.10   sensex_dwn_arr
  • BSE Midcap   18988.32   -0.88  sensex_dwn_arr
  • USDINR   73.04   -0.06   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
5Paisa Capital LtdIndustry : Finance & Investments
BSE Code:540776
ISIN Demat:INE618L01018
Book Value(Rs):57.47
NSE Symbol:5PAISA
Div & Yield %:0
Market Cap (Rs Cr.):772.74
P/E(TTM):82.18
EPS(TTM):3.69
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
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 0.00 826.00
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
Share Prices Of 2019
Dec 2019 204.00 166.65 190.95 0.00 0.00 0.00 486.50
Nov 2019 179.00 146.40 164.90 0.00 0.00 0.00 420.13
Oct 2019 203.35 156.55 170.75 0.00 0.00 0.00 435.03
Sep 2019 193.85 129.95 193.85 0.00 0.00 0.00 493.88
Aug 2019 175.45 120.95 135.05 0.00 0.00 0.00 344.08
Jul 2019 252.00 168.80 168.80 0.00 0.00 0.00 430.06
Jun 2019 249.90 195.00 213.70 0.00 0.00 0.00 544.46
May 2019 270.95 161.11 243.30 0.00 0.00 0.00 619.87
Apr 2019 204.94 127.67 175.67 0.00 0.00 0.00 368.09
Mar 2019 151.99 127.55 144.72 0.00 0.00 0.00 303.25
Feb 2019 151.96 127.82 129.65 0.00 0.00 0.00 271.66
Jan 2019 199.92 144.87 148.95 0.00 0.00 0.00 312.11
Share Prices Of 2018
Dec 2018 149.25 112.90 149.25 0.00 0.00 0.00 312.74
Nov 2018 130.10 104.14 117.03 0.00 0.00 0.00 245.23
Oct 2018 145.91 104.11 109.61 0.00 0.00 0.00 229.68
Sep 2018 193.94 135.57 137.34 0.00 0.00 0.00 287.77
Aug 2018 255.89 182.39 190.74 0.00 0.00 0.00 399.69
Jul 2018 214.67 165.27 214.67 0.00 0.00 0.00 449.81
Jun 2018 255.07 186.15 197.71 0.00 0.00 0.00 414.27
May 2018 308.47 219.59 249.38 0.00 0.00 0.00 522.55
Apr 2018 247.31 193.05 247.31 0.00 0.00 0.00 518.22
Mar 2018 224.94 184.24 200.62 0.00 0.00 0.00 420.39
Feb 2018 235.28 164.15 213.03 0.00 0.00 0.00 446.38
Jan 2018 234.00 173.66 177.79 0.00 0.00 0.00 372.55
Share Prices Of 2017
Dec 2017 264.43 146.52 230.90 0.00 0.00 0.00 483.83
Nov 2017 395.17 213.06 213.06 0.00 0.00 0.00 446.44
Adani Ports & Special Economic Zone Ltd     547.65   Down   -10.95 (-1.96%)   Asian Paints Ltd     2,716.35   Up   19.10 (0.71%)   Axis Bank Ltd     675.85   Up   0.10 (0.01%)   Bajaj Auto Ltd     3,703.30   Up   59.35 (1.63%)   Bajaj Finance Ltd     5,118.30   Up   136.35 (2.74%)   Bajaj Finserv Ltd     9,052.80   Up   114.55 (1.28%)   Bharat Petroleum Corporation Ltd     408.30   Down   -5.55 (-1.34%)   Bharti Airtel Ltd     581.35   Down   -14.80 (-2.48%)   Britannia Industries Ltd     3,630.80   Up   38.50 (1.07%)   Cipla Ltd     812.75   Down   -20.05 (-2.41%)   Coal India Ltd     137.35   Down   -4.15 (-2.93%)   Divis Laboratories Ltd     3,604.60   Down   -1.10 (-0.03%)   Dr Reddys Laboratories Ltd     5,052.20   Down   -28.45 (-0.56%)   Eicher Motors Ltd     2,926.60   Up   45.05 (1.56%)   GAIL (India) Ltd     133.75   Down   -4.25 (-3.08%)   Grasim Industries Ltd     1,017.10   Down   -17.60 (-1.70%)   HCL Technologies Ltd     993.30   Down   -5.95 (-0.60%)   HDFC Bank Ltd     1,474.80   Down   -17.20 (-1.15%)   HDFC Life Insurance Company Ltd     700.50   Down   -2.45 (-0.35%)   Hero Honda Motors Ltd     3,247.30   Down   -28.30 (-0.86%)   Hindalco Industries Ltd     248.90   Down   -3.20 (-1.27%)   Hindustan Unilever Ltd     2,367.65   Up   11.70 (0.50%)   Housing Development Finance Corporation Ltd     2,663.00   Down   -25.15 (-0.94%)   ICICI Bank Ltd     552.70   Up   1.70 (0.31%)   Indian Oil Corporation Ltd     96.70   Down   -1.60 (-1.63%)   IndusInd Bank Ltd     925.85   Down   -21.85 (-2.31%)   Infosys Technologies Ltd     1,339.70   Up   0.25 (0.02%)   ITC Ltd     213.70   Down   -3.95 (-1.81%)   JSW Steel Ltd     393.30   Down   -7.60 (-1.90%)   Kotak Mahindra Bank Ltd     1,857.80   Down   -25.80 (-1.37%)   Larsen & Toubro Ltd     1,371.30   Down   -11.35 (-0.82%)   Mahindra & Mahindra Ltd     808.25   Down   -16.25 (-1.97%)   Maruti Suzuki India Ltd     8,076.75   Down   -68.20 (-0.84%)   Nestle India Ltd     17,716.30   Up   35.00 (0.20%)   NIFTY (S&P CNX)     14,590.35   Down   -54.35 (-0.37%)   NTPC Ltd     96.10   Down   -2.20 (-2.24%)   Oil & Natural Gas Corpn Ltd     94.70   Down   -4.15 (-4.20%)   Power Grid Corporation of India Ltd     195.15   Down   -1.00 (-0.51%)   Reliance Industries Ltd     2,099.40   Up   44.70 (2.18%)   SBI Life Insurance Company Ltd     878.30   Down   -18.45 (-2.06%)   Shree Cement Ltd     23,719.00   Down   -260.95 (-1.09%)   State Bank of India     294.85   Down   -7.70 (-2.55%)   Sun Pharmaceuticals Industries Ltd     582.90   Down   -11.80 (-1.98%)   Tata Consultancy Services Ltd     3,273.85   Down   -34.95 (-1.06%)   Tata Motors Ltd     290.60   Up   15.70 (5.71%)   Tata Steel Ltd     666.70   Down   -23.45 (-3.40%)   Tech Mahindra Ltd     1,004.70   Down   -14.75 (-1.45%)   Titan Company Ltd     1,517.30   Down   -14.00 (-0.91%)   UltraTech Cement Ltd     5,543.45   Down   -3.65 (-0.07%)   UPL Ltd     584.55   Up   8.20 (1.42%)   Wipro Ltd     445.80   Up   0.85 (0.19%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?