CP Capital Limited (BOM:533260)
India · Delayed Price · Currency is INR 155.50
+1.60 (1.04%)
At close: Oct 7, 2026
BOM:533260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 163.75 | 163.75 | 153.00 | 155.50 | 155.50 | 1.04% | 10,863 |
| Oct 6, 2026 | 137.60 | 161.25 | 137.60 | 153.90 | 153.90 | 14.51% | 34,048 |
| Oct 5, 2026 | 148.90 | 148.90 | 133.70 | 134.40 | 134.40 | -3.20% | 1,617 |
| Oct 1, 2026 | 141.40 | 142.00 | 138.85 | 138.85 | 138.85 | -1.80% | 1,134 |
| Sep 30, 2026 | 151.90 | 151.90 | 138.20 | 141.40 | 141.40 | -5.58% | 2,425 |
| Sep 29, 2026 | 151.50 | 152.45 | 147.60 | 149.75 | 149.75 | -0.40% | 1,992 |
| Sep 28, 2026 | 156.90 | 156.90 | 147.75 | 150.35 | 150.35 | -2.24% | 7,216 |
| Sep 25, 2026 | 153.90 | 155.10 | 153.80 | 153.80 | 153.80 | -1.22% | 4,744 |
| Sep 24, 2026 | 156.90 | 157.90 | 153.35 | 155.70 | 155.70 | 1.83% | 943 |
| Sep 23, 2026 | 154.00 | 154.20 | 151.25 | 152.90 | 152.90 | 0.92% | 3,163 |
| Sep 22, 2026 | 159.90 | 160.00 | 151.30 | 151.50 | 151.50 | -3.01% | 4,963 |
| Sep 21, 2026 | 143.70 | 158.45 | 143.70 | 156.20 | 156.20 | 7.21% | 14,322 |
| Sep 18, 2026 | 141.40 | 152.10 | 141.40 | 145.70 | 145.70 | 3.55% | 9,102 |
| Sep 17, 2026 | 141.90 | 143.25 | 140.05 | 140.70 | 140.70 | 0.21% | 278 |
| Sep 16, 2026 | 141.90 | 141.90 | 137.85 | 140.40 | 140.40 | - | 1,633 |
| Sep 15, 2026 | 134.70 | 141.70 | 132.90 | 140.40 | 140.40 | 3.20% | 6,655 |
| Sep 11, 2026 | 134.00 | 136.05 | 130.00 | 136.05 | 136.05 | 1.04% | 857 |
| Sep 10, 2026 | 136.00 | 136.80 | 134.55 | 134.65 | 134.65 | 0.11% | 509 |
| Sep 9, 2026 | 133.50 | 137.35 | 133.50 | 134.50 | 134.50 | -2.18% | 4,997 |
| Sep 8, 2026 | 139.60 | 141.10 | 134.60 | 137.50 | 137.50 | - | 6,042 |
| Sep 7, 2026 | 126.00 | 140.70 | 126.00 | 137.50 | 137.50 | 6.59% | 8,377 |
| Sep 4, 2026 | 119.00 | 139.00 | 119.00 | 129.00 | 129.00 | 11.11% | 10,631 |
| Sep 3, 2026 | 115.20 | 116.95 | 115.00 | 116.10 | 116.10 | 0.52% | 935 |
| Sep 2, 2026 | 117.10 | 117.10 | 109.10 | 115.50 | 115.50 | -3.31% | 3,462 |
| Sep 1, 2026 | 118.90 | 122.05 | 115.50 | 119.45 | 119.45 | 0.97% | 1,267 |
| Aug 31, 2026 | 114.25 | 118.95 | 111.10 | 118.30 | 118.30 | 3.54% | 4,926 |
| Aug 28, 2026 | 111.10 | 116.30 | 110.85 | 114.25 | 114.25 | 1.60% | 1,533 |
| Aug 27, 2026 | 117.95 | 118.00 | 111.10 | 112.45 | 112.45 | -4.05% | 672 |
| Aug 26, 2026 | 120.00 | 120.00 | 116.25 | 117.20 | 117.20 | -3.02% | 3,206 |
| Aug 25, 2026 | 118.55 | 123.50 | 115.10 | 120.85 | 120.85 | 0.62% | 2,264 |
| Aug 24, 2026 | 119.85 | 122.55 | 119.85 | 120.10 | 120.10 | -0.83% | 263 |
| Aug 21, 2026 | 127.00 | 127.00 | 121.00 | 121.10 | 121.10 | -1.22% | 2,475 |
| Aug 20, 2026 | 122.10 | 128.10 | 122.10 | 122.60 | 122.60 | -0.04% | 1,283 |
| Aug 19, 2026 | 128.15 | 128.15 | 120.45 | 122.65 | 122.65 | -4.29% | 4,014 |
| Aug 18, 2026 | 128.35 | 128.35 | 126.00 | 128.15 | 128.15 | -0.16% | 352 |
| Aug 17, 2026 | 126.00 | 132.00 | 126.00 | 128.35 | 128.35 | 1.14% | 3,804 |
| Aug 14, 2026 | 140.55 | 141.75 | 126.20 | 126.90 | 126.90 | -9.71% | 5,420 |
| Aug 13, 2026 | 138.90 | 142.75 | 134.55 | 140.55 | 140.55 | 6.80% | 18,771 |
| Aug 12, 2026 | 118.90 | 134.40 | 118.90 | 131.60 | 131.60 | 13.45% | 24,583 |
| Aug 11, 2026 | 117.95 | 120.50 | 115.85 | 116.00 | 116.00 | -0.94% | 1,590 |
| Aug 10, 2026 | 117.90 | 129.15 | 116.10 | 117.10 | 117.10 | 0.34% | 9,151 |
| Aug 7, 2026 | 112.95 | 117.00 | 110.65 | 116.70 | 116.70 | 4.43% | 5,850 |
| Aug 6, 2026 | 113.95 | 113.95 | 111.50 | 111.75 | 111.75 | -1.97% | 465 |
| Aug 5, 2026 | 114.00 | 114.05 | 112.50 | 114.00 | 114.00 | -0.35% | 1,868 |
| Aug 4, 2026 | 112.00 | 114.90 | 112.00 | 114.40 | 114.40 | 3.95% | 1,079 |
| Aug 3, 2026 | 109.90 | 112.45 | 109.90 | 110.05 | 110.05 | 2.75% | 1,060 |
| Jul 31, 2026 | 109.55 | 109.55 | 107.10 | 107.10 | 107.10 | -2.24% | 650 |
| Jul 30, 2026 | 113.90 | 115.00 | 109.55 | 109.55 | 109.55 | -2.19% | 101 |
| Jul 29, 2026 | 108.95 | 113.35 | 108.95 | 112.00 | 112.00 | 3.70% | 4,993 |
| Jul 28, 2026 | 107.10 | 109.95 | 107.10 | 108.00 | 108.00 | -1.50% | 1,084 |