Captain Polyplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	78.88	78.88	76.03	77.23	77.23	-2.07%	111,146
May 19, 2026	77.74	79.64	76.96	78.86	78.86	2.34%	44,785
May 18, 2026	77.20	77.96	75.70	77.06	77.06	-1.32%	68,905
May 15, 2026	82.00	84.00	76.99	78.09	78.09	-3.72%	438,389
May 14, 2026	80.01	82.39	78.56	81.11	81.11	1.00%	104,947
May 13, 2026	78.00	81.66	78.00	80.31	80.31	1.50%	64,303
May 12, 2026	79.00	82.00	77.80	79.12	79.12	-0.86%	57,399
May 11, 2026	79.99	81.93	78.10	79.81	79.81	-0.81%	98,263
May 8, 2026	83.47	84.57	79.61	80.46	80.46	-3.61%	133,398
May 7, 2026	82.99	84.44	82.00	83.47	83.47	0.52%	148,330
May 6, 2026	84.60	86.93	82.00	83.04	83.04	-2.91%	241,111
May 5, 2026	85.65	87.47	83.55	85.53	85.53	-2.02%	173,074
May 4, 2026	85.20	87.40	82.00	87.29	87.29	1.51%	297,755
Apr 30, 2026	83.99	86.90	80.45	85.99	85.99	2.20%	266,583
Apr 29, 2026	82.49	84.98	80.00	84.14	84.14	2.77%	199,495
Apr 28, 2026	78.49	82.00	76.25	81.87	81.87	4.71%	170,543
Apr 27, 2026	76.04	79.00	76.04	78.19	78.19	1.77%	78,559
Apr 24, 2026	76.50	77.44	74.65	76.83	76.83	0.41%	53,488
Apr 23, 2026	75.99	76.69	75.10	76.52	76.52	0.78%	64,554
Apr 22, 2026	75.00	76.49	73.50	75.93	75.93	2.86%	159,890
Apr 21, 2026	74.69	76.00	73.01	73.82	73.82	1.91%	50,932
Apr 20, 2026	76.90	77.01	70.66	72.44	72.44	-4.60%	66,665
Apr 17, 2026	77.50	77.50	73.80	75.93	75.93	-2.23%	52,581
Apr 16, 2026	78.00	79.50	76.06	77.66	77.66	-0.24%	79,225
Apr 15, 2026	77.00	78.18	75.75	77.85	77.85	2.85%	124,189
Apr 13, 2026	74.50	77.98	71.75	75.69	75.69	0.21%	247,172
Apr 10, 2026	73.00	76.00	72.50	75.53	75.53	5.36%	78,302
Apr 9, 2026	72.20	72.99	70.55	71.69	71.69	-0.51%	68,078
Apr 8, 2026	73.12	74.50	70.50	72.06	72.06	-0.80%	96,243
Apr 7, 2026	71.37	73.75	71.10	72.64	72.64	-0.49%	64,752
Apr 6, 2026	70.25	73.75	70.25	73.00	73.00	4.29%	131,619
Apr 2, 2026	66.40	70.90	61.15	70.00	70.00	7.53%	172,179
Apr 1, 2026	55.79	65.10	55.79	65.10	65.10	20.00%	119,226
Mar 30, 2026	59.40	59.40	52.67	54.25	54.25	-6.93%	69,838
Mar 27, 2026	60.98	60.98	57.00	58.29	58.29	-4.44%	63,150
Mar 25, 2026	63.98	63.98	60.02	61.00	61.00	-1.85%	37,847
Mar 24, 2026	62.32	64.31	62.00	62.15	62.15	0.23%	22,353
Mar 23, 2026	63.50	64.50	61.90	62.01	62.01	-4.13%	59,204
Mar 20, 2026	64.07	65.28	63.80	64.68	64.68	1.02%	11,279
Mar 19, 2026	64.49	64.50	63.00	64.03	64.03	-1.37%	10,960
Mar 18, 2026	62.40	65.00	62.40	64.92	64.92	3.44%	24,163
Mar 17, 2026	64.25	64.90	62.00	62.76	62.76	-2.04%	15,648
Mar 16, 2026	64.50	64.77	63.51	64.07	64.07	-1.58%	35,579
Mar 13, 2026	65.98	66.15	64.50	65.10	65.10	-0.41%	21,075
Mar 12, 2026	66.05	68.50	65.01	65.37	65.37	-2.04%	31,196
Mar 11, 2026	67.00	68.00	66.36	66.73	66.73	0.18%	10,384
Mar 10, 2026	68.00	69.49	66.33	66.61	66.61	-2.03%	18,061
Mar 9, 2026	68.01	68.78	65.20	67.99	67.99	-0.03%	18,322