Date:28-Apr-2024  Time: 10:43 AM
 
 
Company Profile
        
5Paisa Capital Ltd
Year High(Rs.) Low(Rs.) Close(Rs.) P/E High P/E Low P/E Close Mkt Cap.
(Rs. In Cr.)
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
Source:Capital Market
 
Useful linksNSEIBSEI SEBIINSDLI NCDEXI CDSLIRBI      Careers | Feedback | Sitemap | Disclaimer | Privacy Policy | Grievances
Sebi Reg No: NSE INB231168734(CM) INF231168734(F&O) Sebi Reg No: BSE INB011168730 INF011168730   NCDEX: Membership Code: 00774
MCX: Membership Code: 31560  Mutual Funds: ARN0843.
FMC Unique Membership Code: MCX/TCM/CORP/1106
2006-07 © Senator Securities Pvt. Ltd. All rights reserved		 FMC Unique Membership Code: NCDEX/TCM/CORP/0760
Design, developed & maintained by C-MOTS Infotech(ISO 9001:2000 certified)
Content powered by capitalmarket.com