CP Capital Limited (BOM:533260)
India · Delayed Price · Currency is INR 121.10
-1.50 (-1.22%)
At close: Aug 21, 2026
BOM:533260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 109.65 | 109.65 | 108.95 | 109.65 | 109.65 | 4.93% | 281 |
| Jul 24, 2026 | 108.95 | 108.95 | 104.50 | 104.50 | 104.50 | -4.08% | 250 |
| Jul 23, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 1.30% | 1 |
| Jul 22, 2026 | 109.95 | 109.95 | 107.55 | 107.55 | 107.55 | -2.14% | 1,605 |
| Jul 21, 2026 | 107.10 | 109.90 | 107.10 | 109.90 | 109.90 | 1.67% | 659 |
| Jul 20, 2026 | 110.00 | 110.00 | 107.60 | 108.10 | 108.10 | -0.32% | 355 |
| 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 |