• Sensex   32853.32   -1,256.22  sensex_dwn_arr
  • Nifty   10061.55   0.00   sensex_up_arr
  • Bank Nifty   20940.70   0.00   sensex_up_arr
  • BSE Midcap   12468.63   1.04  sensex_up_arr
  • USDINR   75.64   -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):54.27
NSE Symbol:5PAISA
Div & Yield %:0
Market Cap (Rs Cr.):417.97
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)
May 2020 191.00 140.15 156.00 0.00 0.00 0.00 397.46
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 0.00 478.61
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 0.00 435.04
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     339.55   Down   0.00 (0.00%)   Asian Paints Ltd     1,716.55   Down   0.00 (0.00%)   Axis Bank Ltd     409.55   Down   0.00 (0.00%)   Bajaj Auto Ltd     2,783.40   Down   0.00 (0.00%)   Bajaj Finance Ltd     2,411.90   Down   0.00 (0.00%)   Bajaj Finserv Ltd     5,286.05   Down   0.00 (0.00%)   Bharat Petroleum Corporation Ltd     349.05   Down   0.00 (0.00%)   Bharti Airtel Ltd     551.65   Down   0.00 (0.00%)   Bharti Infratel Ltd     219.00   Down   0.00 (0.00%)   Britannia Industries Ltd     3,510.30   Down   0.00 (0.00%)   Cipla Ltd     641.20   Down   0.00 (0.00%)   Coal India Ltd     141.70   Down   0.00 (0.00%)   Dr Reddys Laboratories Ltd     3,962.40   Down   0.00 (0.00%)   Eicher Motors Ltd     17,542.85   Down   0.00 (0.00%)   GAIL (India) Ltd     96.35   Down   0.00 (0.00%)   Grasim Industries Ltd     597.80   Down   0.00 (0.00%)   HCL Technologies Ltd     562.80   Down   0.00 (0.00%)   HDFC Bank Ltd     1,022.25   Down   0.00 (0.00%)   Hero Honda Motors Ltd     2,300.20   Down   0.00 (0.00%)   Hindalco Industries Ltd     143.35   Down   0.00 (0.00%)   Hindustan Unilever Ltd     2,120.50   Down   0.00 (0.00%)   Housing Development Finance Corporation Ltd     1,835.65   Down   0.00 (0.00%)   ICICI Bank Ltd     356.85   Down   0.00 (0.00%)   Indian Oil Corporation Ltd     87.00   Down   0.00 (0.00%)   IndusInd Bank Ltd     432.35   Down   0.00 (0.00%)   Infosys Technologies Ltd     701.55   Down   0.00 (0.00%)   ITC Ltd     196.70   Down   0.00 (0.00%)   JSW Steel Ltd     192.70   Down   0.00 (0.00%)   Kotak Mahindra Bank Ltd     1,386.55   Down   0.00 (0.00%)   Larsen & Toubro Ltd     961.30   Down   0.00 (0.00%)   Mahindra & Mahindra Ltd     485.10   Down   0.00 (0.00%)   Maruti Suzuki India Ltd     5,624.00   Down   0.00 (0.00%)   Nestle India Ltd     17,407.55   Down   0.00 (0.00%)   NIFTY (S&P CNX)     10,061.55   Down   0.00 (0.00%)   NTPC Ltd     94.70   Down   0.00 (0.00%)   Oil & Natural Gas Corpn Ltd     86.30   Down   0.00 (0.00%)   Power Grid Corporation of India Ltd     164.55   Down   0.00 (0.00%)   Reliance Industries Ltd     1,541.65   Down   0.00 (0.00%)   Shree Cement Ltd     21,630.10   Down   0.00 (0.00%)   State Bank of India     174.90   Down   0.00 (0.00%)   Sun Pharmaceuticals Industries Ltd     476.15   Down   0.00 (0.00%)   Tata Consultancy Services Ltd     2,046.15   Down   0.00 (0.00%)   Tata Motors Ltd     98.75   Down   0.00 (0.00%)   Tata Steel Ltd     317.40   Down   0.00 (0.00%)   Tech Mahindra Ltd     553.25   Down   0.00 (0.00%)   Titan Company Ltd     984.35   Down   0.00 (0.00%)   UltraTech Cement Ltd     3,855.90   Down   0.00 (0.00%)   UPL Ltd     419.10   Down   0.00 (0.00%)   Vedanta Ltd     96.70   Down   0.00 (0.00%)   Wipro Ltd     211.35   Down   0.00 (0.00%)   Zee Entertainment Enterprises Ltd     195.70   Down   0.00 (0.00%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?