Captain Polyplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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