Captain Polyplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	59.40	59.40	52.67	54.25	54.25	-6.93%	69,838
Mar 27, 2026	60.98	60.98	57.00	58.29	58.29	-4.44%	63,150
Mar 25, 2026	63.98	63.98	60.02	61.00	61.00	-1.85%	37,847
Mar 24, 2026	62.32	64.31	62.00	62.15	62.15	0.23%	22,353
Mar 23, 2026	63.50	64.50	61.90	62.01	62.01	-4.13%	59,204
Mar 20, 2026	64.07	65.28	63.80	64.68	64.68	1.02%	11,279
Mar 19, 2026	64.49	64.50	63.00	64.03	64.03	-1.37%	10,960
Mar 18, 2026	62.40	65.00	62.40	64.92	64.92	3.44%	24,163
Mar 17, 2026	64.25	64.90	62.00	62.76	62.76	-2.04%	15,648
Mar 16, 2026	64.50	64.77	63.51	64.07	64.07	-1.58%	35,579
Mar 13, 2026	65.98	66.15	64.50	65.10	65.10	-0.41%	21,075
Mar 12, 2026	66.05	68.50	65.01	65.37	65.37	-2.04%	31,196
Mar 11, 2026	67.00	68.00	66.36	66.73	66.73	0.18%	10,384
Mar 10, 2026	68.00	69.49	66.33	66.61	66.61	-2.03%	18,061
Mar 9, 2026	68.01	68.78	65.20	67.99	67.99	-0.03%	18,322
Mar 6, 2026	69.68	69.68	66.00	68.01	68.01	0.37%	37,152
Mar 5, 2026	67.93	68.90	66.67	67.76	67.76	0.73%	37,058
Mar 4, 2026	68.00	68.44	66.40	67.27	67.27	-3.26%	19,631
Mar 2, 2026	71.00	71.00	67.10	69.54	69.54	-4.00%	38,371
Feb 27, 2026	72.80	72.90	71.50	72.44	72.44	-0.33%	11,054
Feb 26, 2026	72.50	72.90	71.01	72.68	72.68	0.46%	23,420
Feb 25, 2026	71.41	72.90	71.41	72.35	72.35	1.32%	32,538
Feb 24, 2026	71.00	72.90	70.11	71.41	71.41	-0.13%	10,116
Feb 23, 2026	71.60	72.69	71.00	71.50	71.50	-0.04%	24,086
Feb 20, 2026	71.98	72.40	70.81	71.53	71.53	-0.64%	11,868
Feb 19, 2026	72.90	72.90	71.17	71.99	71.99	-0.54%	31,739
Feb 18, 2026	72.77	74.50	71.50	72.38	72.38	1.20%	35,248
Feb 17, 2026	72.00	72.90	70.80	71.52	71.52	-2.34%	30,562
Feb 16, 2026	72.11	74.89	70.80	73.23	73.23	-0.48%	47,601
Feb 13, 2026	76.90	76.90	72.50	73.58	73.58	-3.25%	42,257
Feb 12, 2026	76.80	78.68	76.00	76.05	76.05	-1.35%	30,466
Feb 11, 2026	78.40	79.58	76.99	77.09	77.09	-1.22%	38,424
Feb 10, 2026	79.89	81.50	77.00	78.04	78.04	-1.48%	130,278
Feb 9, 2026	79.90	83.21	78.01	79.21	79.21	2.59%	122,173
Feb 6, 2026	74.72	78.65	73.01	77.21	77.21	4.55%	86,962
Feb 5, 2026	71.25	74.49	70.50	73.85	73.85	3.65%	46,733
Feb 4, 2026	69.00	74.50	68.75	71.25	71.25	3.64%	71,071
Feb 3, 2026	69.99	69.99	66.32	68.75	68.75	4.77%	25,642
Feb 2, 2026	67.20	67.20	65.00	65.62	65.62	-0.29%	31,490
Feb 1, 2026	66.49	68.38	65.00	65.81	65.81	0.27%	46,704
Jan 30, 2026	68.03	68.03	65.00	65.63	65.63	-3.06%	62,278
Jan 29, 2026	68.41	69.41	66.25	67.70	67.70	-2.73%	38,183
Jan 28, 2026	67.21	70.70	67.21	69.60	69.60	3.56%	20,237
Jan 27, 2026	70.20	71.48	66.21	67.21	67.21	-4.05%	39,304
Jan 23, 2026	70.50	70.90	68.55	70.05	70.05	-0.14%	37,633
Jan 22, 2026	70.00	71.49	68.50	70.15	70.15	-0.36%	25,397
Jan 21, 2026	68.30	71.90	66.00	70.40	70.40	0.41%	59,326
Jan 20, 2026	71.80	71.80	69.00	70.11	70.11	-1.52%	32,941
Jan 19, 2026	70.01	72.48	70.01	71.19	71.19	0.82%	17,128
Jan 16, 2026	71.85	72.75	70.20	70.61	70.61	-1.20%	35,024