CP Capital Limited (BOM:533260)
India · Delayed Price · Currency is INR 98.10
+1.87 (1.94%)
At close: Feb 13, 2026
CP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 96.23 | 99.44 | 96.23 | 98.10 | 98.10 | 1.94% | 215 |
| Feb 12, 2026 | 98.28 | 98.75 | 96.23 | 96.23 | 96.23 | -2.09% | 533 |
| Feb 11, 2026 | 99.90 | 100.98 | 96.10 | 98.28 | 98.28 | -0.63% | 1,543 |
| Feb 10, 2026 | 98.50 | 99.85 | 97.11 | 98.90 | 98.90 | 0.93% | 442 |
| Feb 9, 2026 | 97.95 | 99.80 | 96.64 | 97.99 | 97.99 | 0.88% | 1,974 |
| Feb 6, 2026 | 98.50 | 98.50 | 97.14 | 97.14 | 97.14 | 0.97% | 327 |
| Feb 5, 2026 | 95.52 | 100.00 | 95.50 | 96.21 | 96.21 | 0.73% | 1,007 |
| Feb 4, 2026 | 95.30 | 97.99 | 95.21 | 95.51 | 95.51 | -2.08% | 4,845 |
| Feb 3, 2026 | 98.90 | 100.80 | 97.00 | 97.54 | 97.54 | -0.72% | 99 |
| Feb 2, 2026 | 99.20 | 99.20 | 98.25 | 98.25 | 98.25 | -0.76% | 165 |
| Feb 1, 2026 | 100.90 | 100.90 | 98.67 | 99.00 | 99.00 | -0.40% | 1,304 |
| Jan 30, 2026 | 98.00 | 100.75 | 98.00 | 99.40 | 99.40 | -0.35% | 1,305 |
| Jan 29, 2026 | 101.80 | 102.65 | 99.00 | 99.75 | 99.75 | -3.39% | 616 |
| Jan 28, 2026 | 92.85 | 103.25 | 92.85 | 103.25 | 103.25 | 2.58% | 862 |
| Jan 27, 2026 | 102.70 | 103.00 | 100.15 | 100.65 | 100.65 | -0.54% | 42 |
| Jan 23, 2026 | 103.70 | 103.70 | 101.10 | 101.20 | 101.20 | -2.27% | 195 |
| Jan 22, 2026 | 102.70 | 105.05 | 102.65 | 103.55 | 103.55 | 1.52% | 2,089 |
| Jan 21, 2026 | 104.20 | 106.10 | 101.50 | 102.00 | 102.00 | -2.06% | 712 |
| Jan 20, 2026 | 108.20 | 108.70 | 103.90 | 104.15 | 104.15 | -4.89% | 2,813 |
| Jan 19, 2026 | 110.00 | 112.35 | 108.10 | 109.50 | 109.50 | -0.45% | 4,047 |
| Jan 16, 2026 | 110.90 | 112.00 | 108.55 | 110.00 | 110.00 | 0.82% | 2,358 |
| Jan 14, 2026 | 115.70 | 115.70 | 109.10 | 109.10 | 109.10 | -4.34% | 5,202 |
| Jan 13, 2026 | 115.80 | 116.30 | 114.05 | 114.05 | 114.05 | -0.78% | 5,337 |
| Jan 12, 2026 | 109.90 | 115.00 | 108.00 | 114.95 | 114.95 | 6.14% | 5,903 |
| Jan 9, 2026 | 110.90 | 111.80 | 108.05 | 108.30 | 108.30 | -1.50% | 6,712 |
| Jan 8, 2026 | 110.20 | 112.75 | 109.10 | 109.95 | 109.95 | -1.79% | 8,833 |
| Jan 7, 2026 | 111.75 | 112.35 | 110.50 | 111.95 | 111.95 | 1.17% | 716 |
| Jan 6, 2026 | 110.25 | 113.15 | 110.20 | 110.65 | 110.65 | -0.32% | 6,166 |
| Jan 5, 2026 | 112.10 | 113.30 | 109.95 | 111.00 | 111.00 | -2.84% | 1,334 |
| Jan 2, 2026 | 113.45 | 114.50 | 113.10 | 114.25 | 114.25 | 0.35% | 243 |
| Jan 1, 2026 | 113.40 | 116.00 | 113.10 | 113.85 | 113.85 | 0.66% | 208 |
| Dec 31, 2025 | 112.00 | 113.10 | 112.00 | 113.10 | 113.10 | 1.16% | 286 |
| Dec 30, 2025 | 111.00 | 112.90 | 110.30 | 111.80 | 111.80 | 0.72% | 408 |
| Dec 29, 2025 | 114.60 | 114.60 | 111.00 | 111.00 | 111.00 | -6.49% | 1,397 |
| Dec 24, 2025 | 116.10 | 118.70 | 116.10 | 118.70 | 118.70 | 0.85% | 6 |
| Dec 23, 2025 | 118.10 | 118.10 | 117.70 | 117.70 | 117.70 | -1.79% | 100 |
| Dec 22, 2025 | 119.70 | 120.75 | 118.15 | 119.85 | 119.85 | 1.01% | 400 |
| Dec 19, 2025 | 118.70 | 120.05 | 118.10 | 118.65 | 118.65 | 1.63% | 878 |
| Dec 18, 2025 | 118.45 | 118.45 | 116.70 | 116.75 | 116.75 | -1.56% | 279 |
| Dec 17, 2025 | 118.30 | 118.75 | 117.40 | 118.60 | 118.60 | 1.37% | 298 |
| Dec 16, 2025 | 118.55 | 119.10 | 117.00 | 117.00 | 117.00 | -0.85% | 826 |
| Dec 15, 2025 | 112.10 | 119.05 | 112.10 | 118.00 | 118.00 | 2.48% | 894 |
| Dec 12, 2025 | 109.20 | 115.65 | 109.20 | 115.15 | 115.15 | 6.47% | 655 |
| Dec 11, 2025 | 107.90 | 110.20 | 107.90 | 108.15 | 108.15 | 1.64% | 1,399 |
| Dec 10, 2025 | 108.50 | 108.90 | 106.05 | 106.40 | 106.40 | -1.30% | 1,624 |
| Dec 9, 2025 | 104.80 | 108.20 | 103.00 | 107.80 | 107.80 | 2.08% | 441 |
| Dec 8, 2025 | 110.40 | 110.40 | 104.80 | 105.60 | 105.60 | -5.33% | 182 |
| Dec 5, 2025 | 111.10 | 111.65 | 110.00 | 111.55 | 111.55 | 1.04% | 385 |
| Dec 4, 2025 | 111.10 | 112.75 | 110.15 | 110.40 | 110.40 | -0.63% | 378 |
| Dec 3, 2025 | 114.05 | 114.05 | 111.10 | 111.10 | 111.10 | -3.39% | 1,957 |