Captain Polyplast Limited (BOM:536974)
India · Delayed Price · Currency is INR 71.19
+0.58 (0.82%)
At close: Jan 19, 2026
Captain Polyplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 72.62 | 73.75 | 70.00 | 71.47 | 71.47 | -1.09% | 25,918 |
| Jan 13, 2026 | 72.22 | 74.90 | 71.71 | 72.26 | 72.26 | -1.19% | 29,110 |
| Jan 12, 2026 | 75.10 | 77.00 | 72.26 | 73.13 | 73.13 | -3.01% | 51,804 |
| Jan 9, 2026 | 75.45 | 76.88 | 75.10 | 75.40 | 75.40 | -1.14% | 17,989 |
| Jan 8, 2026 | 78.60 | 78.60 | 75.12 | 76.27 | 76.27 | -1.23% | 26,860 |
| Jan 7, 2026 | 79.40 | 79.87 | 77.00 | 77.22 | 77.22 | -3.25% | 73,357 |
| Jan 6, 2026 | 79.10 | 80.78 | 78.10 | 79.81 | 79.81 | 0.49% | 42,732 |
| Jan 5, 2026 | 79.99 | 80.90 | 78.60 | 79.42 | 79.42 | -0.49% | 26,714 |
| Jan 2, 2026 | 81.79 | 81.80 | 79.50 | 79.81 | 79.81 | -0.73% | 31,612 |
| Jan 1, 2026 | 80.80 | 83.90 | 80.10 | 80.40 | 80.40 | 0.54% | 92,173 |
| Dec 31, 2025 | 79.31 | 81.00 | 79.00 | 79.97 | 79.97 | 1.15% | 27,082 |
| Dec 30, 2025 | 80.12 | 81.20 | 78.26 | 79.06 | 79.06 | -1.32% | 38,374 |
| Dec 29, 2025 | 80.55 | 82.70 | 80.02 | 80.12 | 80.12 | -3.25% | 25,608 |
| Dec 26, 2025 | 83.65 | 84.90 | 82.25 | 82.81 | 82.81 | 0.46% | 50,209 |
| Dec 24, 2025 | 80.10 | 84.40 | 79.10 | 82.43 | 82.43 | 2.93% | 184,414 |
| Dec 23, 2025 | 80.20 | 81.84 | 78.64 | 80.08 | 80.08 | -0.71% | 88,374 |
| Dec 22, 2025 | 80.52 | 81.85 | 80.00 | 80.65 | 80.65 | 0.16% | 66,843 |
| Dec 19, 2025 | 79.62 | 82.70 | 78.55 | 80.52 | 80.52 | 1.13% | 47,419 |
| Dec 18, 2025 | 80.00 | 80.90 | 78.31 | 79.62 | 79.62 | -0.44% | 60,532 |
| Dec 17, 2025 | 80.00 | 80.70 | 77.77 | 79.97 | 79.97 | 0.84% | 33,389 |
| Dec 16, 2025 | 78.35 | 80.69 | 78.35 | 79.30 | 79.30 | 0.04% | 18,923 |
| Dec 15, 2025 | 84.90 | 84.90 | 78.15 | 79.27 | 79.27 | -5.37% | 115,498 |
| Dec 12, 2025 | 82.89 | 84.50 | 82.21 | 83.77 | 83.77 | 2.81% | 72,758 |
| Dec 11, 2025 | 80.60 | 87.75 | 79.50 | 81.48 | 81.48 | 1.03% | 152,470 |
| Dec 10, 2025 | 79.75 | 83.90 | 79.75 | 80.65 | 80.65 | 2.00% | 56,893 |
| Dec 9, 2025 | 79.54 | 80.88 | 77.50 | 79.07 | 79.07 | -0.59% | 28,628 |
| Dec 8, 2025 | 84.00 | 85.99 | 79.11 | 79.54 | 79.54 | -5.93% | 93,596 |
| Dec 5, 2025 | 78.77 | 86.90 | 77.00 | 84.55 | 84.55 | 6.81% | 328,641 |
| Dec 4, 2025 | 72.87 | 79.77 | 72.85 | 79.16 | 79.16 | 8.62% | 163,142 |
| Dec 3, 2025 | 73.10 | 74.39 | 72.00 | 72.88 | 72.88 | -0.34% | 12,366 |
| Dec 2, 2025 | 74.00 | 75.68 | 73.10 | 73.13 | 73.13 | -2.57% | 22,006 |
| Dec 1, 2025 | 74.90 | 75.90 | 73.10 | 75.06 | 75.06 | 0.21% | 38,911 |
| Nov 28, 2025 | 74.00 | 75.50 | 74.00 | 74.90 | 74.90 | 1.39% | 22,849 |
| Nov 27, 2025 | 72.13 | 75.90 | 72.13 | 73.87 | 73.87 | 1.90% | 29,804 |
| Nov 26, 2025 | 71.90 | 72.85 | 70.00 | 72.49 | 72.49 | 4.30% | 24,686 |
| Nov 25, 2025 | 72.00 | 72.00 | 69.25 | 69.50 | 69.50 | -2.43% | 21,518 |
| Nov 24, 2025 | 72.95 | 72.95 | 70.00 | 71.23 | 71.23 | -1.55% | 10,943 |
| Nov 21, 2025 | 69.14 | 73.20 | 68.50 | 72.35 | 72.35 | 3.05% | 21,406 |
| Nov 20, 2025 | 72.50 | 73.67 | 69.00 | 70.21 | 70.21 | -2.96% | 59,676 |
| Nov 19, 2025 | 73.90 | 74.78 | 72.10 | 72.35 | 72.35 | -0.52% | 31,338 |
| Nov 18, 2025 | 75.80 | 75.80 | 71.90 | 72.73 | 72.73 | -1.72% | 42,623 |
| Nov 17, 2025 | 74.00 | 75.55 | 74.00 | 74.00 | 74.00 | 0.01% | 20,257 |
| Nov 14, 2025 | 74.55 | 74.55 | 72.55 | 73.99 | 73.99 | 1.38% | 14,867 |
| Nov 13, 2025 | 73.94 | 74.70 | 72.50 | 72.98 | 72.98 | -1.30% | 36,956 |
| Nov 12, 2025 | 73.01 | 75.78 | 73.00 | 73.94 | 73.94 | -0.22% | 48,286 |