Captain Polyplast Limited (BOM:536974)
India · Delayed Price · Currency is INR 61.93
-0.82 (-1.31%)
At close: Oct 6, 2026
Captain Polyplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 61.67 | 62.58 | 61.00 | 61.45 | 61.45 | -0.78% | 4,819 |
| Oct 6, 2026 | 62.69 | 63.22 | 61.42 | 61.93 | 61.93 | -1.31% | 9,538 |
| Oct 5, 2026 | 62.83 | 62.83 | 61.40 | 62.75 | 62.75 | 1.01% | 3,471 |
| Oct 1, 2026 | 62.01 | 64.40 | 59.93 | 62.12 | 62.12 | -1.88% | 40,014 |
| Sep 30, 2026 | 61.80 | 64.30 | 61.80 | 63.31 | 63.31 | 2.44% | 9,223 |
| Sep 29, 2026 | 62.00 | 62.41 | 61.50 | 61.80 | 61.80 | -1.55% | 1,863 |
| Sep 28, 2026 | 62.21 | 64.11 | 62.00 | 62.77 | 62.77 | -1.06% | 10,150 |
| Sep 25, 2026 | 64.16 | 64.16 | 62.01 | 63.44 | 63.44 | 0.86% | 5,568 |
| Sep 24, 2026 | 62.44 | 62.90 | 62.05 | 62.90 | 62.90 | 0.72% | 37 |
| Sep 23, 2026 | 62.80 | 63.18 | 62.35 | 62.45 | 62.45 | -0.87% | 4,786 |
| Sep 22, 2026 | 63.00 | 64.26 | 62.35 | 63.00 | 63.00 | -1.10% | 1,745 |
| Sep 21, 2026 | 64.00 | 64.49 | 63.70 | 63.70 | 63.70 | -0.55% | 2,892 |
| Sep 18, 2026 | 67.00 | 68.00 | 62.86 | 64.05 | 64.05 | -2.09% | 8,156 |
| Sep 17, 2026 | 62.67 | 66.00 | 62.67 | 65.42 | 65.42 | 4.40% | 3,796 |
| Sep 16, 2026 | 60.70 | 64.75 | 60.70 | 62.66 | 62.66 | -1.06% | 5,622 |
| Sep 15, 2026 | 67.80 | 67.80 | 62.50 | 63.33 | 63.33 | -2.04% | 5,763 |
| Sep 11, 2026 | 65.27 | 65.92 | 64.56 | 64.65 | 64.65 | -1.85% | 2,357 |
| Sep 10, 2026 | 69.08 | 69.08 | 65.75 | 65.87 | 65.87 | -2.75% | 2,933 |
| Sep 9, 2026 | 66.50 | 68.66 | 65.61 | 67.73 | 67.73 | 1.12% | 2,546 |
| Sep 8, 2026 | 63.89 | 67.78 | 63.89 | 66.98 | 66.98 | 7.88% | 8,784 |
| Sep 7, 2026 | 62.95 | 63.53 | 62.00 | 62.09 | 62.09 | -0.81% | 3,997 |
| Sep 4, 2026 | 62.50 | 62.60 | 61.50 | 62.60 | 62.60 | 0.81% | 4,663 |
| Sep 3, 2026 | 61.69 | 63.50 | 61.69 | 62.10 | 62.10 | 0.08% | 4,837 |
| Sep 2, 2026 | 64.00 | 64.85 | 61.50 | 62.05 | 62.05 | -4.07% | 27,884 |
| Sep 1, 2026 | 69.50 | 69.50 | 63.52 | 64.68 | 64.68 | 0.43% | 5,036 |
| Aug 31, 2026 | 70.00 | 70.00 | 63.75 | 64.40 | 64.40 | 0.44% | 7,297 |
| Aug 28, 2026 | 64.91 | 65.51 | 63.50 | 64.12 | 64.12 | -0.73% | 5,722 |
| Aug 27, 2026 | 66.00 | 66.30 | 64.50 | 64.59 | 64.59 | -2.18% | 4,542 |
| Aug 26, 2026 | 64.15 | 67.16 | 64.15 | 66.03 | 66.03 | -0.96% | 2,649 |
| Aug 25, 2026 | 66.50 | 67.56 | 64.50 | 66.67 | 66.67 | 2.14% | 17,736 |
| Aug 24, 2026 | 66.80 | 68.38 | 65.00 | 65.27 | 65.27 | -2.36% | 15,036 |
| Aug 21, 2026 | 68.00 | 68.14 | 65.83 | 66.85 | 66.85 | -1.69% | 9,865 |
| Aug 20, 2026 | 68.05 | 68.34 | 67.01 | 68.00 | 68.00 | - | 2,315 |
| Aug 19, 2026 | 68.91 | 69.23 | 67.05 | 68.00 | 68.00 | -0.06% | 3,401 |
| Aug 18, 2026 | 69.33 | 69.35 | 67.79 | 68.04 | 68.04 | -0.64% | 7,603 |
| Aug 17, 2026 | 68.55 | 69.38 | 68.20 | 68.48 | 68.48 | 0.41% | 1,200 |
| Aug 14, 2026 | 71.92 | 71.92 | 68.07 | 68.20 | 68.20 | -2.56% | 22,234 |
| Aug 13, 2026 | 71.24 | 71.24 | 68.95 | 69.99 | 69.99 | 0.17% | 7,929 |
| Aug 12, 2026 | 70.66 | 70.66 | 68.20 | 69.87 | 69.87 | -0.37% | 7,413 |
| Aug 11, 2026 | 69.72 | 73.52 | 69.72 | 70.13 | 70.13 | 0.56% | 8,180 |
| Aug 10, 2026 | 70.50 | 70.69 | 69.00 | 69.74 | 69.74 | -3.06% | 18,690 |
| Aug 7, 2026 | 72.00 | 72.75 | 71.00 | 71.94 | 71.94 | -0.64% | 6,034 |
| Aug 6, 2026 | 72.60 | 73.16 | 71.31 | 72.40 | 72.40 | -0.47% | 4,701 |
| Aug 5, 2026 | 73.73 | 73.73 | 71.18 | 72.74 | 72.74 | 1.73% | 4,624 |
| Aug 4, 2026 | 70.98 | 72.42 | 70.59 | 71.50 | 71.50 | 1.39% | 4,490 |
| Aug 3, 2026 | 73.95 | 73.95 | 70.31 | 70.52 | 70.52 | -0.48% | 6,764 |
| Jul 31, 2026 | 72.00 | 72.23 | 70.80 | 70.86 | 70.86 | -2.29% | 4,207 |
| Jul 30, 2026 | 71.00 | 72.80 | 70.30 | 72.52 | 72.52 | 2.28% | 21,427 |
| Jul 29, 2026 | 71.35 | 74.00 | 70.24 | 70.90 | 70.90 | 0.33% | 65,969 |
| Jul 28, 2026 | 71.12 | 71.41 | 70.15 | 70.67 | 70.67 | 0.36% | 7,067 |