Captain Polyplast Limited (BOM:536974)
India · Delayed Price · Currency is INR 62.00
-0.83 (-1.32%)
At close: Nov 9, 2026
Captain Polyplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 62.01 | 63.53 | 62.00 | 62.00 | 62.00 | -1.32% | 1,655 |
| Nov 8, 2026 | 58.31 | 64.50 | 58.31 | 62.83 | 62.83 | 2.20% | 846 |
| Nov 6, 2026 | 60.50 | 62.00 | 60.13 | 61.48 | 61.48 | 0.11% | 4,255 |
| Nov 5, 2026 | 63.63 | 63.83 | 60.00 | 61.41 | 61.41 | 0.61% | 4,926 |
| Nov 4, 2026 | 60.08 | 62.41 | 60.08 | 61.04 | 61.04 | -0.44% | 4,395 |
| Nov 3, 2026 | 59.16 | 62.24 | 59.16 | 61.31 | 61.31 | 2.10% | 16,713 |
| Nov 2, 2026 | 67.00 | 71.45 | 56.74 | 60.05 | 60.05 | 0.35% | 53,580 |
| Oct 30, 2026 | 58.77 | 61.00 | 55.62 | 59.84 | 59.84 | 1.82% | 15,132 |
| Oct 29, 2026 | 55.29 | 59.03 | 55.29 | 58.77 | 58.77 | 2.10% | 1,003 |
| Oct 28, 2026 | 55.28 | 57.85 | 54.38 | 57.56 | 57.56 | 4.64% | 11,489 |
| Oct 27, 2026 | 54.85 | 55.98 | 53.92 | 55.01 | 55.01 | 0.33% | 7,958 |
| Oct 26, 2026 | 57.01 | 58.00 | 53.80 | 54.83 | 54.83 | -4.91% | 25,076 |
| Oct 23, 2026 | 58.49 | 58.49 | 57.00 | 57.66 | 57.66 | -1.42% | 18,758 |
| Oct 22, 2026 | 59.54 | 59.76 | 58.25 | 58.49 | 58.49 | -1.28% | 37,628 |
| Oct 21, 2026 | 59.30 | 61.40 | 58.05 | 59.25 | 59.25 | 0.42% | 34,871 |
| Oct 19, 2026 | 59.82 | 60.30 | 58.00 | 59.00 | 59.00 | -1.34% | 16,811 |
| Oct 16, 2026 | 58.55 | 60.49 | 58.55 | 59.80 | 59.80 | 0.10% | 7,014 |
| Oct 15, 2026 | 61.95 | 62.10 | 59.45 | 59.74 | 59.74 | -3.60% | 51,200 |
| Oct 14, 2026 | 61.99 | 62.00 | 61.06 | 61.97 | 61.97 | 0.72% | 892 |
| Oct 13, 2026 | 60.51 | 72.30 | 60.51 | 61.53 | 61.53 | 1.37% | 2,124 |
| Oct 12, 2026 | 62.00 | 62.00 | 60.00 | 60.70 | 60.70 | -1.19% | 11,948 |
| Oct 9, 2026 | 60.50 | 61.50 | 60.01 | 61.43 | 61.43 | 2.28% | 4,676 |
| Oct 8, 2026 | 60.50 | 62.35 | 59.75 | 60.06 | 60.06 | -2.26% | 24,233 |
| 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 |