Cupid Breweries and Distilleries Limited (BOM:512361)
India · Delayed Price · Currency is INR 41.52
-0.68 (-1.61%)
At close: Jan 16, 2026
BOM:512361 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 39.53 | 39.53 | 39.49 | 39.53 | 39.53 | 4.99% | 10,642 |
| Jan 21, 2026 | 39.38 | 39.38 | 37.42 | 37.65 | 37.65 | -4.39% | 47,626 |
| Jan 20, 2026 | 41.35 | 41.35 | 39.26 | 39.38 | 39.38 | -4.70% | 58,390 |
| Jan 19, 2026 | 41.79 | 42.76 | 40.66 | 41.32 | 41.32 | -0.48% | 16,814 |
| Jan 16, 2026 | 42.30 | 42.41 | 40.31 | 41.52 | 41.52 | -1.61% | 35,299 |
| Jan 14, 2026 | 42.62 | 43.45 | 41.01 | 42.20 | 42.20 | -0.99% | 54,038 |
| Jan 13, 2026 | 42.94 | 43.88 | 41.70 | 42.62 | 42.62 | -0.75% | 61,145 |
| Jan 12, 2026 | 45.95 | 45.95 | 41.67 | 42.94 | 42.94 | -2.10% | 122,978 |
| Jan 9, 2026 | 44.60 | 47.00 | 43.54 | 43.86 | 43.86 | -3.58% | 119,244 |
| Jan 8, 2026 | 45.71 | 45.71 | 41.50 | 45.49 | 45.49 | 4.48% | 348,466 |
| Jan 7, 2026 | 39.40 | 43.54 | 39.40 | 43.54 | 43.54 | 4.99% | 105,075 |
| Jan 6, 2026 | 41.47 | 42.75 | 41.47 | 41.47 | 41.47 | -4.99% | 87,437 |
| Jan 5, 2026 | 47.40 | 47.40 | 43.65 | 43.65 | 43.65 | -4.98% | 235,793 |
| Jan 2, 2026 | 45.94 | 45.94 | 43.20 | 45.94 | 45.94 | 4.98% | 588,811 |
| Jan 1, 2026 | 43.76 | 43.76 | 42.51 | 43.76 | 43.76 | 4.99% | 82,533 |
| Dec 31, 2025 | 41.68 | 41.68 | 38.20 | 41.68 | 41.68 | 4.99% | 695,123 |
| Dec 30, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 5.00% | 39,545 |
| Dec 29, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 5.00% | 108,290 |
| Dec 26, 2025 | 33.16 | 36.01 | 32.59 | 36.01 | 36.01 | 4.99% | 117,082 |
| Dec 24, 2025 | 35.01 | 36.90 | 34.30 | 34.30 | 34.30 | -4.99% | 222,956 |
| Dec 23, 2025 | 36.10 | 39.90 | 36.10 | 36.10 | 36.10 | -5.00% | 696,013 |
| Dec 22, 2025 | 38.00 | 40.03 | 38.00 | 38.00 | 38.00 | -5.00% | 350,825 |
| Dec 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.99% | 17,058 |
| Dec 18, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -4.99% | 10,799 |
| Dec 17, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -5.00% | 8,355 |
| Dec 16, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -4.99% | 13,835 |
| Dec 15, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -4.99% | 93,296 |
| Dec 12, 2025 | 51.52 | 56.94 | 51.52 | 51.67 | 51.67 | -4.72% | 284,034 |
| Dec 11, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -4.99% | 15,000 |
| Dec 10, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -4.99% | 6,685 |
| Dec 9, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -5.00% | 4,986 |
| Dec 8, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -4.99% | 2,676 |
| Dec 5, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -5.00% | 19,021 |
| Dec 4, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -4.99% | 22,054 |
| Dec 3, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -5.00% | 3,035 |
| Dec 2, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -4.99% | 5,293 |
| Dec 1, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -5.00% | 4,663 |
| Nov 28, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -4.97% | 4,252 |
| Nov 27, 2025 | 91.30 | 91.30 | 84.15 | 90.50 | 90.50 | 2.96% | 7,230 |
| Nov 26, 2025 | 85.90 | 88.00 | 84.00 | 87.90 | 87.90 | 4.83% | 4,221 |
| Nov 25, 2025 | 86.00 | 87.65 | 82.20 | 83.85 | 83.85 | -1.29% | 5,342 |
| Nov 24, 2025 | 82.20 | 85.95 | 81.20 | 84.95 | 84.95 | 3.41% | 10,886 |
| Nov 21, 2025 | 85.85 | 85.85 | 82.15 | 82.15 | 82.15 | -4.97% | 8,190 |
| Nov 20, 2025 | 90.95 | 93.40 | 86.45 | 86.45 | 86.45 | -4.95% | 17,580 |
| Nov 19, 2025 | 96.40 | 96.40 | 90.00 | 90.95 | 90.95 | -3.35% | 7,984 |
| Nov 18, 2025 | 97.90 | 97.90 | 90.10 | 94.10 | 94.10 | 0.37% | 5,866 |
| Nov 17, 2025 | 98.90 | 98.90 | 90.25 | 93.75 | 93.75 | -0.85% | 11,198 |
| Nov 14, 2025 | 99.90 | 99.90 | 93.25 | 94.55 | 94.55 | -3.37% | 7,513 |
| Nov 13, 2025 | 99.35 | 100.95 | 96.05 | 97.85 | 97.85 | -1.46% | 2,250 |
| Nov 12, 2025 | 99.95 | 102.90 | 98.00 | 99.30 | 99.30 | -3.45% | 3,162 |