Kapil Cotex Limited (BOM:512036)
India · Delayed Price · Currency is INR 156.75
0.00 (0.00%)
At close: Jan 16, 2026
Kapil Cotex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | -4.98% | 1 |
| Jan 16, 2026 | 158.05 | 158.05 | 156.75 | 156.75 | 156.75 | -5.00% | 18 |
| Jan 9, 2026 | 158.05 | 165.00 | 158.05 | 165.00 | 165.00 | 4.40% | 3 |
| Jan 6, 2026 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | -4.99% | 20 |
| Jan 1, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -5.00% | 1 |
| Dec 29, 2025 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | -4.99% | 1 |
| Dec 26, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -4.98% | 1 |
| Dec 23, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | -0.51% | 2 |
| Dec 22, 2025 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 4.56% | 2 |
| Dec 17, 2025 | 173.65 | 186.45 | 173.65 | 186.45 | 186.45 | 2.02% | 5 |
| Dec 16, 2025 | 183.00 | 183.00 | 182.50 | 182.75 | 182.75 | -3.43% | 2 |
| Dec 11, 2025 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | -4.99% | 2 |
| Dec 8, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -4.98% | 1 |
| Dec 2, 2025 | 218.20 | 218.20 | 209.65 | 209.65 | 209.65 | 0.87% | 3 |
| Nov 27, 2025 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | -0.53% | 10 |
| Nov 26, 2025 | 209.65 | 209.65 | 208.95 | 208.95 | 208.95 | 4.63% | 2 |
| Nov 25, 2025 | 199.75 | 199.75 | 199.70 | 199.70 | 199.70 | 4.97% | 11 |
| Nov 20, 2025 | 190.25 | 192.15 | 190.25 | 190.25 | 190.25 | - | 453 |
| Nov 19, 2025 | 190.30 | 190.30 | 190.25 | 190.25 | 190.25 | 4.97% | 118 |
| Nov 18, 2025 | 172.50 | 182.95 | 172.50 | 181.25 | 181.25 | 4.02% | 491 |
| Nov 14, 2025 | 178.75 | 178.75 | 174.10 | 174.25 | 174.25 | 2.35% | 410 |
| Nov 13, 2025 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 5.00% | 1 |
| Nov 12, 2025 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | 4.99% | 1 |
| Nov 10, 2025 | 150.05 | 154.45 | 150.05 | 154.45 | 154.45 | 5.00% | 159 |
| Nov 7, 2025 | 154.80 | 154.80 | 147.10 | 147.10 | 147.10 | -4.97% | 22 |
| Nov 6, 2025 | 159.55 | 165.25 | 154.70 | 154.80 | 154.80 | -4.91% | 190 |
| Nov 4, 2025 | 171.35 | 171.35 | 162.80 | 162.80 | 162.80 | -4.99% | 21 |
| Nov 3, 2025 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | -4.99% | 1 |
| Oct 31, 2025 | 188.90 | 188.90 | 180.35 | 180.35 | 180.35 | -4.98% | 167 |
| Oct 30, 2025 | 199.75 | 199.75 | 189.80 | 189.80 | 189.80 | -4.98% | 8 |
| Oct 23, 2025 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | -0.50% | 1 |
| Oct 13, 2025 | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | 0.48% | 2 |
| Oct 8, 2025 | 195.70 | 203.90 | 195.70 | 199.80 | 199.80 | -2.99% | 2 |
| Oct 7, 2025 | 205.95 | 205.95 | 205.95 | 205.95 | 205.95 | -1.44% | 2 |
| Oct 6, 2025 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | -0.50% | 1 |
| Oct 3, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 2 |
| Oct 1, 2025 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | -4.55% | 4 |
| Sep 30, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 3.19% | 225 |
| Sep 29, 2025 | 202.90 | 214.00 | 202.90 | 213.20 | 213.20 | 4.56% | 395 |
| Sep 26, 2025 | 204.90 | 204.90 | 203.90 | 203.90 | 203.90 | 4.43% | 1,853 |
| Sep 25, 2025 | 180.60 | 197.60 | 180.45 | 195.25 | 195.25 | 2.82% | 1,138 |
| Sep 24, 2025 | 197.15 | 197.15 | 178.45 | 189.90 | 189.90 | 1.12% | 2,124 |
| Sep 23, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 4.97% | 71 |
| Sep 22, 2025 | 168.65 | 178.90 | 168.65 | 178.90 | 178.90 | 4.99% | 100 |
| Sep 19, 2025 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 4.99% | 49 |
| Sep 18, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 4.98% | 18 |
| Sep 17, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 4.99% | 289 |
| Sep 16, 2025 | 147.20 | 162.00 | 147.20 | 147.25 | 147.25 | -4.94% | 12 |
| Sep 15, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -5.00% | 48 |
| Sep 12, 2025 | 156.10 | 170.00 | 156.10 | 163.05 | 163.05 | -0.76% | 66 |