Captain Polyplast Limited (BOM:536974)
India · Delayed Price · Currency is INR 64.65
-1.22 (-1.85%)
At close: Sep 11, 2026
Captain Polyplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |