Cupid Limited (BOM:530843)
India · Delayed Price · Currency is INR 524.90
+6.90 (1.33%)
At close: Jan 1, 2026
Cupid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 526.05 | 526.05 | 518.40 | 524.90 | 524.90 | 1.33% | 316,309 |
| Dec 31, 2025 | 518.20 | 520.15 | 504.80 | 518.00 | 518.00 | 1.74% | 736,827 |
| Dec 30, 2025 | 489.10 | 511.00 | 483.15 | 509.15 | 509.15 | 4.66% | 798,296 |
| Dec 29, 2025 | 479.95 | 493.15 | 479.95 | 486.50 | 486.50 | 1.50% | 456,183 |
| Dec 26, 2025 | 474.80 | 479.95 | 471.35 | 479.30 | 479.30 | 1.36% | 499,145 |
| Dec 24, 2025 | 471.40 | 475.15 | 461.20 | 472.85 | 472.85 | 0.82% | 665,755 |
| Dec 23, 2025 | 474.70 | 475.35 | 455.55 | 469.00 | 469.00 | 2.36% | 561,149 |
| Dec 22, 2025 | 450.70 | 459.15 | 449.90 | 458.20 | 458.20 | 2.39% | 224,747 |
| Dec 19, 2025 | 444.00 | 449.00 | 437.45 | 447.50 | 447.50 | 1.40% | 268,646 |
| Dec 18, 2025 | 433.10 | 442.30 | 411.65 | 441.30 | 441.30 | 2.92% | 468,369 |
| Dec 17, 2025 | 422.40 | 431.00 | 422.40 | 428.80 | 428.80 | 1.86% | 243,888 |
| Dec 16, 2025 | 415.45 | 424.85 | 408.50 | 420.95 | 420.95 | 2.83% | 625,039 |
| Dec 15, 2025 | 394.00 | 419.20 | 391.50 | 409.35 | 409.35 | 3.84% | 780,682 |
| Dec 12, 2025 | 396.00 | 399.00 | 387.20 | 394.20 | 394.20 | 0.05% | 784,398 |
| Dec 11, 2025 | 390.80 | 395.00 | 387.10 | 394.00 | 394.00 | 1.08% | 326,507 |
| Dec 10, 2025 | 392.70 | 394.15 | 385.80 | 389.80 | 389.80 | -0.45% | 376,299 |
| Dec 9, 2025 | 384.75 | 392.00 | 373.15 | 391.55 | 391.55 | 3.03% | 620,673 |
| Dec 8, 2025 | 368.25 | 382.65 | 366.70 | 380.05 | 380.05 | 4.24% | 367,823 |
| Dec 5, 2025 | 373.80 | 374.60 | 357.00 | 364.60 | 364.60 | -2.46% | 250,739 |
| Dec 4, 2025 | 372.80 | 374.95 | 365.40 | 373.80 | 373.80 | 1.40% | 560,638 |
| Dec 3, 2025 | 353.25 | 370.00 | 353.25 | 368.65 | 368.65 | 4.42% | 479,673 |
| Dec 2, 2025 | 349.30 | 359.60 | 347.00 | 353.05 | 353.05 | 1.13% | 391,341 |
| Dec 1, 2025 | 334.95 | 351.50 | 324.00 | 349.10 | 349.10 | 6.04% | 285,853 |
| Nov 28, 2025 | 332.30 | 334.95 | 326.45 | 329.20 | 329.20 | 0.34% | 169,956 |
| Nov 27, 2025 | 322.60 | 333.40 | 322.60 | 328.10 | 328.10 | 3.11% | 256,515 |
| Nov 26, 2025 | 335.05 | 339.55 | 303.10 | 318.20 | 318.20 | -5.51% | 434,974 |
| Nov 25, 2025 | 343.70 | 343.70 | 334.00 | 336.75 | 336.75 | -0.10% | 105,661 |
| Nov 24, 2025 | 339.95 | 345.95 | 332.10 | 337.10 | 337.10 | 0.07% | 256,203 |
| Nov 21, 2025 | 331.25 | 338.50 | 328.50 | 336.85 | 336.85 | 2.00% | 453,605 |
| Nov 20, 2025 | 337.55 | 337.55 | 325.45 | 330.25 | 330.25 | -0.24% | 347,127 |
| Nov 19, 2025 | 314.00 | 337.00 | 314.00 | 331.05 | 331.05 | 5.60% | 672,360 |
| Nov 18, 2025 | 308.30 | 314.25 | 305.50 | 313.50 | 313.50 | 1.70% | 158,511 |
| Nov 17, 2025 | 317.00 | 317.00 | 304.00 | 308.25 | 308.25 | -1.47% | 409,170 |
| Nov 14, 2025 | 289.05 | 314.00 | 289.05 | 312.85 | 312.85 | 8.80% | 560,673 |
| Nov 13, 2025 | 283.60 | 289.00 | 268.30 | 287.55 | 287.55 | 2.81% | 639,798 |
| Nov 12, 2025 | 253.30 | 285.15 | 253.25 | 279.70 | 279.70 | 10.49% | 843,016 |
| Nov 11, 2025 | 264.75 | 264.75 | 251.25 | 253.15 | 253.15 | -3.12% | 131,354 |
| Nov 10, 2025 | 265.00 | 269.35 | 254.30 | 261.30 | 261.30 | 0.36% | 142,661 |
| Nov 7, 2025 | 245.25 | 262.00 | 242.20 | 260.35 | 260.35 | 6.16% | 200,547 |
| Nov 6, 2025 | 249.00 | 256.95 | 243.00 | 245.25 | 245.25 | 1.62% | 275,324 |
| Nov 4, 2025 | 247.30 | 247.30 | 239.90 | 241.35 | 241.35 | -1.27% | 77,929 |
| Nov 3, 2025 | 235.20 | 249.75 | 229.85 | 244.45 | 244.45 | 4.69% | 123,319 |
| Oct 31, 2025 | 234.00 | 237.95 | 231.25 | 233.50 | 233.50 | -0.89% | 103,027 |
| Oct 30, 2025 | 243.85 | 243.85 | 234.00 | 235.60 | 235.60 | -1.77% | 68,890 |
| Oct 29, 2025 | 245.55 | 250.90 | 237.35 | 239.85 | 239.85 | -2.06% | 171,204 |
| Oct 28, 2025 | 239.65 | 249.45 | 237.35 | 244.90 | 244.90 | 3.51% | 145,994 |
| Oct 27, 2025 | 234.90 | 243.55 | 234.90 | 236.60 | 236.60 | 0.85% | 90,376 |
| Oct 24, 2025 | 240.00 | 243.45 | 227.00 | 234.60 | 234.60 | -2.55% | 68,424 |
| Oct 23, 2025 | 250.35 | 253.60 | 238.20 | 240.75 | 240.75 | -3.97% | 273,121 |
| Oct 21, 2025 | 254.85 | 254.85 | 249.00 | 250.70 | 250.70 | -0.69% | 48,619 |