Caspian Corporate Services Limited (BOM:534732)
India · Delayed Price · Currency is INR 51.41
-2.70 (-4.99%)
At close: Jan 21, 2026
BOM:534732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 49.03 | 53.50 | 49.03 | 50.22 | 50.22 | -2.31% | 16,720 |
| Jan 21, 2026 | 52.75 | 54.11 | 51.41 | 51.41 | 51.41 | -4.99% | 5,109 |
| Jan 20, 2026 | 55.50 | 55.50 | 54.11 | 54.11 | 54.11 | -4.99% | 8,827 |
| Jan 19, 2026 | 57.29 | 58.74 | 56.95 | 56.95 | 56.95 | -4.99% | 23,046 |
| Jan 16, 2026 | 60.13 | 63.50 | 59.94 | 59.94 | 59.94 | -9.99% | 38,924 |
| Jan 14, 2026 | 66.61 | 67.00 | 66.59 | 66.59 | 66.59 | -9.99% | 18,284 |
| Jan 13, 2026 | 82.20 | 83.00 | 73.98 | 73.98 | 73.98 | -10.00% | 2,440 |
| Dec 26, 2025 | 82.50 | 82.50 | 75.00 | 82.20 | 82.20 | 4.58% | 20,909 |
| Dec 24, 2025 | 78.60 | 78.60 | 78.50 | 78.60 | 78.60 | 4.94% | 8,909 |
| Dec 23, 2025 | 74.90 | 74.90 | 73.30 | 74.90 | 74.90 | 4.90% | 6,636 |
| Dec 22, 2025 | 70.20 | 71.40 | 68.00 | 71.40 | 71.40 | 5.00% | 9,518 |
| Dec 19, 2025 | 70.20 | 70.20 | 66.60 | 68.00 | 68.00 | -1.16% | 4,270 |
| Dec 18, 2025 | 70.50 | 70.50 | 67.50 | 68.80 | 68.80 | -0.43% | 1,676 |
| Dec 17, 2025 | 70.50 | 70.50 | 66.70 | 69.10 | 69.10 | 0.88% | 1,682 |
| Dec 16, 2025 | 67.70 | 70.50 | 67.20 | 68.50 | 68.50 | -0.29% | 792 |
| Dec 15, 2025 | 65.00 | 70.00 | 65.00 | 68.70 | 68.70 | 0.88% | 3,062 |
| Dec 12, 2025 | 66.60 | 69.90 | 66.60 | 68.10 | 68.10 | 2.25% | 2,436 |
| Dec 11, 2025 | 67.50 | 69.30 | 65.20 | 66.60 | 66.60 | -1.33% | 2,765 |
| Dec 10, 2025 | 66.90 | 69.70 | 65.10 | 67.50 | 67.50 | 0.90% | 2,085 |
| Dec 9, 2025 | 66.10 | 69.50 | 64.70 | 66.90 | 66.90 | -1.76% | 4,850 |
| Dec 8, 2025 | 68.10 | 68.10 | 66.10 | 68.10 | 68.10 | - | 2,663 |
| Dec 5, 2025 | 70.20 | 70.20 | 67.10 | 68.10 | 68.10 | -1.02% | 1,560 |
| Dec 4, 2025 | 69.60 | 69.60 | 67.00 | 68.80 | 68.80 | -1.15% | 4,005 |
| Dec 3, 2025 | 71.90 | 71.90 | 69.10 | 69.60 | 69.60 | -1.56% | 2,576 |
| Dec 2, 2025 | 69.80 | 72.60 | 69.70 | 70.70 | 70.70 | -0.28% | 1,164 |
| Dec 1, 2025 | 71.50 | 72.20 | 70.00 | 70.90 | 70.90 | 0.71% | 1,598 |
| Nov 28, 2025 | 70.40 | 72.00 | 69.60 | 70.40 | 70.40 | 0.43% | 2,456 |
| Nov 27, 2025 | 73.40 | 73.40 | 70.00 | 70.10 | 70.10 | -2.23% | 2,484 |
| Nov 26, 2025 | 73.40 | 74.90 | 70.00 | 71.70 | 71.70 | 0.42% | 3,149 |
| Nov 25, 2025 | 70.00 | 73.80 | 69.10 | 71.40 | 71.40 | 1.56% | 4,017 |
| Nov 24, 2025 | 71.70 | 71.70 | 70.20 | 70.30 | 70.30 | - | 1,054 |
| Nov 21, 2025 | 70.20 | 73.20 | 70.00 | 70.30 | 70.30 | -0.28% | 2,482 |
| Nov 20, 2025 | 73.40 | 73.40 | 70.00 | 70.50 | 70.50 | -0.98% | 2,932 |
| Nov 19, 2025 | 73.70 | 73.70 | 71.00 | 71.20 | 71.20 | -1.79% | 3,809 |
| Nov 18, 2025 | 72.60 | 73.30 | 71.50 | 72.50 | 72.50 | 0.42% | 1,683 |
| Nov 17, 2025 | 72.50 | 73.40 | 71.70 | 72.20 | 72.20 | -0.41% | 2,279 |
| Nov 14, 2025 | 73.40 | 73.70 | 71.90 | 72.50 | 72.50 | -0.68% | 1,239 |
| Nov 13, 2025 | 71.60 | 75.90 | 71.20 | 73.00 | 73.00 | 0.83% | 3,809 |
| Nov 12, 2025 | 71.00 | 73.60 | 71.00 | 72.40 | 72.40 | 1.54% | 5,743 |
| Nov 11, 2025 | 70.00 | 74.20 | 70.00 | 71.30 | 71.30 | -0.14% | 6,115 |
| Nov 10, 2025 | 72.50 | 73.00 | 71.00 | 71.40 | 71.40 | -0.42% | 1,226 |
| Nov 7, 2025 | 72.20 | 72.50 | 70.00 | 71.70 | 71.70 | 0.42% | 3,498 |
| Nov 6, 2025 | 73.00 | 73.00 | 68.50 | 71.40 | 71.40 | -0.70% | 3,498 |
| Nov 4, 2025 | 71.90 | 73.00 | 71.60 | 71.90 | 71.90 | -0.55% | 5,329 |
| Nov 3, 2025 | 73.00 | 73.00 | 71.90 | 72.30 | 72.30 | -0.82% | 3,163 |
| Oct 31, 2025 | 71.20 | 73.70 | 71.20 | 72.90 | 72.90 | 1.53% | 4,509 |
| Oct 30, 2025 | 72.20 | 73.00 | 71.70 | 71.80 | 71.80 | -1.37% | 2,662 |
| Oct 29, 2025 | 73.90 | 73.90 | 72.00 | 72.80 | 72.80 | 0.28% | 3,917 |
| Oct 28, 2025 | 73.50 | 73.50 | 71.90 | 72.60 | 72.60 | 0.14% | 3,595 |
| Oct 27, 2025 | 73.30 | 74.40 | 71.50 | 72.50 | 72.50 | -0.68% | 6,526 |