Captain Polyplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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