Cupid Limited (BOM:530843)
India · Delayed Price · Currency is INR 273.10
+15.05 (5.83%)
At close: Sep 23, 2026
Cupid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 259.80 | 276.25 | 255.30 | 273.10 | 273.10 | 5.83% | 4,258,746 |
| Sep 22, 2026 | 251.40 | 265.35 | 245.75 | 258.05 | 258.05 | 2.71% | 3,473,348 |
| Sep 21, 2026 | 266.00 | 271.50 | 246.30 | 251.25 | 251.25 | -5.21% | 7,760,888 |
| Sep 18, 2026 | 280.00 | 282.00 | 251.10 | 265.05 | 265.05 | -5.05% | 2,280,028 |
| Sep 17, 2026 | 279.00 | 281.80 | 276.30 | 279.15 | 279.15 | -0.29% | 460,178 |
| Sep 16, 2026 | 284.80 | 287.00 | 276.40 | 279.95 | 279.95 | -1.51% | 925,221 |
| Sep 15, 2026 | 280.20 | 286.90 | 279.20 | 284.25 | 284.25 | 1.52% | 1,446,094 |
| Sep 11, 2026 | 275.55 | 283.30 | 275.00 | 280.00 | 280.00 | 0.94% | 1,101,539 |
| Sep 10, 2026 | 281.75 | 283.00 | 276.20 | 277.40 | 277.40 | -0.79% | 917,801 |
| Sep 9, 2026 | 275.05 | 280.75 | 265.35 | 279.60 | 279.60 | 1.58% | 3,582,294 |
| Sep 8, 2026 | 281.40 | 282.25 | 272.50 | 275.25 | 275.25 | -2.01% | 893,482 |
| Sep 7, 2026 | 283.30 | 285.80 | 280.00 | 280.90 | 280.90 | -0.83% | 1,242,631 |
| Sep 4, 2026 | 280.35 | 287.00 | 280.35 | 283.25 | 283.25 | 1.27% | 1,061,025 |
| Sep 3, 2026 | 281.60 | 282.95 | 277.50 | 279.70 | 279.70 | -0.34% | 647,113 |
| Sep 2, 2026 | 275.65 | 282.00 | 274.10 | 280.65 | 280.65 | 2.02% | 2,308,015 |
| Sep 1, 2026 | 280.20 | 282.55 | 266.55 | 275.10 | 275.10 | -1.82% | 1,150,366 |
| Aug 31, 2026 | 283.70 | 284.80 | 276.15 | 280.20 | 280.20 | -0.81% | 1,528,009 |
| Aug 28, 2026 | 278.50 | 287.90 | 274.15 | 282.50 | 282.50 | 2.19% | 1,456,474 |
| Aug 27, 2026 | 284.50 | 285.80 | 271.65 | 276.45 | 276.45 | -2.74% | 2,616,126 |
| Aug 26, 2026 | 282.40 | 285.00 | 281.00 | 284.25 | 284.25 | 0.99% | 904,588 |
| Aug 25, 2026 | 287.40 | 288.00 | 280.00 | 281.45 | 281.45 | -1.66% | 1,739,568 |
| Aug 24, 2026 | 285.00 | 292.00 | 282.60 | 286.20 | 286.20 | 0.54% | 2,221,963 |
| Aug 21, 2026 | 280.15 | 287.95 | 280.15 | 284.65 | 284.65 | 0.76% | 2,940,368 |
| Aug 20, 2026 | 286.25 | 286.80 | 279.90 | 282.50 | 282.50 | -0.63% | 1,392,070 |
| Aug 19, 2026 | 285.50 | 291.00 | 277.00 | 284.30 | 284.30 | 0.07% | 4,108,132 |
| Aug 18, 2026 | 274.40 | 285.50 | 257.40 | 284.10 | 284.10 | 5.50% | 9,664,850 |
| Aug 17, 2026 | 295.40 | 296.90 | 235.00 | 269.30 | 269.30 | -8.31% | 8,367,770 |
| Aug 14, 2026 | 295.25 | 298.95 | 288.00 | 293.70 | 293.70 | -0.41% | 3,626,190 |
| Aug 13, 2026 | 291.85 | 295.00 | 281.00 | 294.90 | 294.90 | 1.74% | 3,327,261 |
| Aug 12, 2026 | 285.75 | 290.00 | 279.40 | 289.85 | 289.85 | 4.85% | 2,783,889 |
| Aug 11, 2026 | 265.00 | 277.00 | 264.50 | 276.45 | 276.45 | 5.13% | 4,473,056 |
| Aug 10, 2026 | 266.60 | 267.90 | 256.55 | 262.95 | 262.95 | 0.27% | 3,188,283 |
| Aug 7, 2026 | 264.75 | 267.00 | 240.00 | 262.25 | 262.25 | -0.11% | 3,872,258 |
| Aug 6, 2026 | 256.20 | 263.00 | 253.75 | 262.55 | 262.55 | 4.31% | 2,028,682 |
| Aug 5, 2026 | 240.20 | 254.05 | 240.00 | 251.70 | 251.70 | 5.76% | 3,407,308 |
| Aug 4, 2026 | 233.20 | 240.00 | 233.20 | 238.00 | 238.00 | 3.03% | 3,268,940 |
| Aug 3, 2026 | 232.45 | 234.40 | 229.00 | 231.00 | 231.00 | 0.20% | 873,079 |
| Jul 31, 2026 | 229.85 | 234.45 | 229.50 | 230.55 | 230.55 | 0.70% | 1,815,302 |
| Jul 30, 2026 | 234.20 | 234.60 | 226.35 | 228.95 | 228.95 | -2.12% | 2,235,295 |
| Jul 29, 2026 | 234.00 | 234.00 | 226.00 | 233.90 | 233.90 | 0.91% | 2,504,468 |
| Jul 28, 2026 | 222.90 | 232.05 | 221.75 | 231.80 | 231.80 | 4.72% | 2,207,370 |
| Jul 27, 2026 | 214.55 | 222.00 | 213.85 | 221.35 | 221.35 | 3.65% | 3,056,541 |
| Jul 24, 2026 | 209.35 | 214.15 | 206.00 | 213.55 | 213.55 | 2.47% | 1,679,753 |
| Jul 23, 2026 | 207.05 | 211.00 | 206.05 | 208.40 | 208.40 | 0.70% | 1,706,981 |
| Jul 22, 2026 | 211.50 | 213.25 | 203.90 | 206.95 | 206.95 | -2.01% | 1,761,568 |
| Jul 21, 2026 | 208.00 | 212.95 | 207.80 | 211.20 | 211.20 | 1.64% | 2,679,779 |
| Jul 20, 2026 | 214.70 | 216.65 | 200.95 | 207.80 | 207.80 | -3.21% | 3,306,262 |
| Jul 17, 2026 | 214.80 | 216.55 | 206.30 | 214.70 | 214.70 | 1.04% | 2,270,947 |
| Jul 16, 2026 | 221.00 | 222.00 | 208.65 | 212.50 | 212.50 | -3.26% | 2,201,291 |
| Jul 15, 2026 | 218.85 | 223.10 | 213.75 | 219.65 | 219.65 | 1.29% | 4,492,134 |