Captain Polyplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	71.00	72.17	70.17	70.42	70.42	-0.13%	11,220
Jul 24, 2026	69.00	70.90	68.56	70.51	70.51	-1.04%	13,583
Jul 23, 2026	71.01	71.76	70.34	71.25	71.25	-0.08%	13,438
Jul 22, 2026	72.00	72.25	70.51	71.31	71.31	0.78%	45,561
Jul 21, 2026	71.00	71.00	69.00	70.76	70.76	0.37%	23,713
Jul 20, 2026	70.01	71.57	69.53	70.50	70.50	0.70%	22,249
Jul 17, 2026	70.22	71.35	69.20	70.01	70.01	-0.30%	15,754
Jul 16, 2026	70.50	71.40	70.00	70.22	70.22	-0.23%	21,149
Jul 15, 2026	72.47	72.47	70.20	70.38	70.38	-1.50%	19,420
Jul 14, 2026	72.21	74.00	70.65	71.45	71.45	0.75%	64,341
Jul 13, 2026	69.28	71.71	69.28	70.92	70.92	0.45%	13,446
Jul 10, 2026	71.48	71.48	70.02	70.60	70.60	-0.25%	21,453
Jul 9, 2026	71.46	71.49	70.11	70.78	70.78	1.01%	13,559
Jul 8, 2026	70.85	72.30	69.70	70.07	70.07	-1.59%	27,115
Jul 7, 2026	72.89	72.89	70.75	71.20	71.20	-0.63%	11,372
Jul 6, 2026	71.90	72.90	69.75	71.65	71.65	1.85%	38,188
Jul 3, 2026	70.00	71.27	69.56	70.35	70.35	0.61%	32,681
Jul 2, 2026	71.10	72.84	69.11	69.92	69.92	-1.65%	55,837
Jul 1, 2026	72.95	72.95	71.00	71.09	71.09	-0.80%	30,989
Jun 30, 2026	71.27	73.25	71.26	71.66	71.66	0.52%	16,166
Jun 29, 2026	74.49	74.49	71.00	71.29	71.29	-2.14%	25,863
Jun 25, 2026	71.86	74.00	71.86	72.85	72.85	1.42%	14,370
Jun 24, 2026	72.00	73.63	71.50	71.83	71.83	-1.43%	17,631
Jun 23, 2026	75.80	75.80	72.70	72.87	72.87	-1.38%	31,348
Jun 22, 2026	76.80	76.80	73.50	73.89	73.89	-1.98%	31,807
Jun 19, 2026	72.20	76.48	72.20	75.38	75.38	2.25%	74,013
Jun 18, 2026	71.10	74.49	71.10	73.72	73.72	3.26%	52,639
Jun 17, 2026	72.40	72.40	71.00	71.39	71.39	-0.60%	18,743
Jun 16, 2026	72.29	73.00	70.58	71.82	71.82	1.87%	30,586
Jun 15, 2026	71.00	72.95	70.32	70.50	70.50	0.43%	30,161
Jun 12, 2026	70.25	75.00	70.00	70.20	70.20	0.31%	70,273
Jun 11, 2026	70.89	70.89	69.44	69.98	69.98	-0.14%	12,979
Jun 10, 2026	73.15	73.15	70.00	70.08	70.08	-1.74%	30,262
Jun 9, 2026	70.67	72.50	70.67	71.32	71.32	0.96%	32,256
Jun 8, 2026	72.89	72.89	70.10	70.64	70.64	-2.55%	46,397
Jun 5, 2026	72.36	74.00	72.20	72.49	72.49	0.36%	19,265
Jun 4, 2026	71.85	73.10	71.10	72.23	72.23	1.02%	35,012
Jun 3, 2026	72.60	73.58	70.99	71.50	71.50	-2.10%	40,700
Jun 2, 2026	74.00	74.96	72.30	73.03	73.03	-2.54%	49,446
Jun 1, 2026	78.40	78.40	74.11	74.93	74.93	-2.00%	67,394
May 29, 2026	79.36	79.36	76.10	76.46	76.46	-3.17%	30,867
May 27, 2026	78.20	79.50	78.00	78.96	78.96	-1.00%	43,122
May 26, 2026	80.00	80.79	76.22	79.76	79.76	0.52%	81,664
May 25, 2026	82.00	82.30	78.90	79.35	79.35	-0.92%	96,399
May 22, 2026	76.50	80.85	76.15	80.09	80.09	4.19%	227,433
May 21, 2026	77.90	77.90	76.02	76.87	76.87	-0.47%	67,748