Captain Polyplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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