CP Capital Limited (BOM:533260)
India · Delayed Price · Currency is INR 108.10
-0.35 (-0.32%)
At close: Jul 20, 2026
BOM:533260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 109.95 | 112.80 | 108.20 | 108.45 | 108.45 | -1.59% | 3,739 |
| Jul 16, 2026 | 110.95 | 113.90 | 110.20 | 110.20 | 110.20 | -0.23% | 181 |
| Jul 15, 2026 | 112.00 | 112.00 | 109.95 | 110.45 | 110.45 | -1.38% | 5,444 |
| Jul 14, 2026 | 111.95 | 112.00 | 110.80 | 112.00 | 112.00 | -0.27% | 5,380 |
| Jul 13, 2026 | 112.50 | 113.10 | 112.05 | 112.30 | 112.30 | -0.09% | 1,888 |
| Jul 10, 2026 | 114.10 | 114.10 | 111.10 | 112.40 | 112.40 | -2.64% | 745 |
| Jul 9, 2026 | 112.95 | 115.55 | 110.00 | 115.45 | 115.45 | 4.91% | 6,122 |
| Jul 8, 2026 | 113.95 | 113.95 | 108.90 | 110.05 | 110.05 | -2.39% | 489 |
| Jul 7, 2026 | 112.80 | 112.80 | 109.95 | 112.75 | 112.75 | 3.63% | 396 |
| Jul 6, 2026 | 106.95 | 111.00 | 106.15 | 108.80 | 108.80 | 2.64% | 2,863 |
| Jul 3, 2026 | 108.90 | 108.90 | 106.00 | 106.00 | 106.00 | -2.66% | 80 |
| Jul 2, 2026 | 105.25 | 108.90 | 105.00 | 108.90 | 108.90 | 2.45% | 1,460 |
| Jul 1, 2026 | 106.90 | 107.00 | 103.10 | 106.30 | 106.30 | 2.06% | 1,997 |
| Jun 30, 2026 | 105.70 | 105.80 | 104.15 | 104.15 | 104.15 | 0.05% | 51 |
| Jun 29, 2026 | 105.95 | 106.50 | 102.60 | 104.10 | 104.10 | -0.87% | 78 |
| Jun 25, 2026 | 104.22 | 109.00 | 104.22 | 105.01 | 105.01 | -4.28% | 2,821 |
| Jun 24, 2026 | 120.28 | 120.28 | 109.10 | 109.70 | 109.70 | -4.24% | 5,565 |
| Jun 23, 2026 | 114.53 | 114.56 | 114.53 | 114.56 | 114.56 | 4.99% | 905 |
| Jun 22, 2026 | 108.90 | 109.11 | 108.90 | 109.11 | 109.11 | 4.99% | 3,649 |
| Jun 19, 2026 | 102.30 | 105.75 | 100.10 | 103.92 | 103.92 | -0.93% | 497 |
| Jun 18, 2026 | 102.00 | 105.06 | 101.95 | 104.90 | 104.90 | 4.33% | 935 |
| Jun 17, 2026 | 101.95 | 102.00 | 100.55 | 100.55 | 100.55 | -0.45% | 1,417 |
| Jun 16, 2026 | 100.45 | 102.00 | 100.40 | 101.00 | 101.00 | 2.33% | 440 |
| Jun 15, 2026 | 95.95 | 98.70 | 95.00 | 98.70 | 98.70 | 5.00% | 22,207 |
| Jun 12, 2026 | 94.80 | 95.00 | 93.95 | 94.00 | 94.00 | 3.01% | 10,491 |
| Jun 11, 2026 | 92.95 | 92.95 | 91.25 | 91.25 | 91.25 | -0.27% | 2,118 |
| Jun 10, 2026 | 90.60 | 93.90 | 88.10 | 91.50 | 91.50 | 0.55% | 2,146 |
| Jun 9, 2026 | 90.00 | 94.00 | 89.80 | 91.00 | 91.00 | 0.40% | 2,340 |
| Jun 8, 2026 | 94.10 | 94.50 | 90.50 | 90.64 | 90.64 | -4.59% | 338 |
| Jun 5, 2026 | 96.00 | 96.40 | 95.00 | 95.00 | 95.00 | -1.55% | 6,612 |
| Jun 4, 2026 | 96.85 | 97.00 | 96.50 | 96.50 | 96.50 | -0.36% | 5,676 |
| Jun 3, 2026 | 96.90 | 96.90 | 96.85 | 96.85 | 96.85 | -0.05% | 21 |
| Jun 2, 2026 | 92.61 | 96.90 | 92.61 | 96.90 | 96.90 | 2.54% | 120 |
| Jun 1, 2026 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | 2.44% | 22,209 |
| May 29, 2026 | 91.15 | 96.77 | 91.15 | 92.25 | 92.25 | -1.86% | 832 |
| May 27, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 4.20% | 425 |
| May 26, 2026 | 94.20 | 96.73 | 90.11 | 90.21 | 90.21 | -4.24% | 610 |
| May 25, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.08% | 155 |
| May 21, 2026 | 93.90 | 95.50 | 92.30 | 94.28 | 94.28 | 1.35% | 562 |
| May 20, 2026 | 93.10 | 93.99 | 93.00 | 93.02 | 93.02 | -2.95% | 149 |
| May 19, 2026 | 94.10 | 95.90 | 93.00 | 95.85 | 95.85 | -1.13% | 669 |
| May 18, 2026 | 96.90 | 98.90 | 96.90 | 96.95 | 96.95 | 1.62% | 13 |
| May 15, 2026 | 94.80 | 95.40 | 94.80 | 95.40 | 95.40 | 1.63% | 204 |
| May 14, 2026 | 95.50 | 95.50 | 93.50 | 93.87 | 93.87 | -0.14% | 1,555 |
| May 13, 2026 | 96.00 | 96.90 | 93.10 | 94.00 | 94.00 | -2.08% | 836 |
| May 12, 2026 | 96.00 | 96.00 | 94.08 | 96.00 | 96.00 | -1.03% | 431 |
| May 11, 2026 | 95.90 | 98.50 | 94.00 | 97.00 | 97.00 | 1.89% | 2,895 |
| May 8, 2026 | 95.05 | 96.90 | 94.55 | 95.20 | 95.20 | 0.16% | 19,607 |
| May 7, 2026 | 94.10 | 96.30 | 94.00 | 95.05 | 95.05 | -0.46% | 402 |
| May 6, 2026 | 99.50 | 99.50 | 95.00 | 95.49 | 95.49 | -4.52% | 2,785 |