• Sensex   39058.83   94.99  sensex_up_arr
  • Nifty   11604.10   15.75   sensex_up_arr
  • Bank Nifty   29459.60   0.16   sensex_up_arr
  • BSE Midcap   14395.58   -0.08  sensex_dwn_arr
  • USDINR   70.95   -0.08   sensex_dwn_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
5Paisa Capital LtdIndustry : Finance & Investments
BSE Code:540776
ISIN Demat:INE618L01018
Book Value(Rs):55.57
NSE Symbol:5PAISA
Div & Yield %:0
Market Cap (Rs Cr.):431.73
P/E(TTM):0
EPS(TTM):0
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)
Sep 2019 193.85 129.95 193.85 0.00 0.00 0.00 493.89
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 0.00 430.07
Jun 2019 249.90 195.00 213.70 0.00 0.00 0.00 544.47
May 2019 270.95 161.11 243.30 0.00 0.00 0.00 619.88
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     396.10   Down   -24.65 (-5.86%)   Asian Paints Ltd     1,767.40   Down   -12.80 (-0.72%)   Axis Bank Ltd     714.85   Up   2.10 (0.29%)   Bajaj Auto Ltd     3,162.65   Up   40.35 (1.29%)   Bajaj Finance Ltd     4,038.35   Up   4.20 (0.10%)   Bajaj Finserv Ltd     8,070.95   Up   62.10 (0.78%)   Bharat Petroleum Corporation Ltd     527.10   Down   -7.00 (-1.31%)   Bharti Airtel Ltd     360.35   Down   -13.75 (-3.68%)   Bharti Infratel Ltd     259.35   Up   0.55 (0.21%)   Britannia Industries Ltd     3,294.70   Up   46.65 (1.44%)   Cipla Ltd     454.25   Up   0.35 (0.08%)   Coal India Ltd     208.80   Down   0.00 (0.00%)   Dr Reddys Laboratories Ltd     2,826.70   Up   15.95 (0.57%)   Eicher Motors Ltd     20,521.20   Up   542.35 (2.71%)   GAIL (India) Ltd     128.65   Down   -0.85 (-0.66%)   Grasim Industries Ltd     743.15   Down   -12.90 (-1.71%)   HCL Technologies Ltd     1,095.15   Up   30.70 (2.88%)   HDFC Bank Ltd     1,241.60   Up   2.30 (0.19%)   Hero Honda Motors Ltd     2,712.90   Up   38.25 (1.43%)   Hindalco Industries Ltd     185.10   Down   -0.65 (-0.35%)   Hindustan Unilever Ltd     2,133.25   Up   5.90 (0.28%)   Housing Development Finance Corporation Ltd     2,142.95   Up   28.05 (1.33%)   ICICI Bank Ltd     455.10   Up   3.95 (0.88%)   Indian Oil Corporation Ltd     144.50   Down   -1.95 (-1.33%)   IndusInd Bank Ltd     1,332.60   Down   -8.40 (-0.63%)   Infosys Technologies Ltd     650.60   Up   7.05 (1.10%)   ITC Ltd     251.05   Up   2.15 (0.86%)   JSW Steel Ltd     222.70   Up   3.00 (1.37%)   Kotak Mahindra Bank Ltd     1,613.65   Down   -15.20 (-0.93%)   Larsen & Toubro Ltd     1,431.80   Down   -10.75 (-0.75%)   Mahindra & Mahindra Ltd     591.85   Down   -3.95 (-0.66%)   Maruti Suzuki India Ltd     7,440.25   Up   184.00 (2.54%)   Nestle India Ltd     14,983.00   Down   -37.00 (-0.25%)   NIFTY (S&P CNX)     11,604.10   Up   15.75 (0.14%)   NTPC Ltd     121.05   Up   0.15 (0.12%)   Oil & Natural Gas Corpn Ltd     141.90   Down   -2.35 (-1.63%)   Power Grid Corporation of India Ltd     206.25   Up   1.20 (0.59%)   Reliance Industries Ltd     1,392.40   Down   -21.75 (-1.54%)   State Bank of India     275.45   Up   4.95 (1.83%)   Sun Pharmaceuticals Industries Ltd     405.20   Down   -0.25 (-0.06%)   Tata Consultancy Services Ltd     2,070.10   Up   18.70 (0.91%)   Tata Motors Ltd     132.65   Up   0.90 (0.68%)   Tata Steel Ltd     356.20   Up   1.70 (0.48%)   Tech Mahindra Ltd     726.60   Up   8.95 (1.25%)   Titan Company Ltd     1,348.65   Up   19.20 (1.44%)   UltraTech Cement Ltd     4,251.30   Up   2.00 (0.05%)   UPL Ltd     597.00   Down   0.00 (0.00%)   Vedanta Ltd     146.25   Down   -2.90 (-1.94%)   Wipro Ltd     254.35   Up   0.80 (0.32%)   Yes Bank Ltd     51.20   Down   -0.60 (-1.16%)   Zee Entertainment Enterprises Ltd     242.10   Down   -8.35 (-3.33%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?