Captain Pipes Limited (BOM:538817)
India · Delayed Price · Currency is INR 8.22
+0.06 (0.74%)
At close: Mar 25, 2026
Captain Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.72 | 8.72 | 7.31 | 8.22 | 8.22 | 0.74% | 345,301 |
| Mar 24, 2026 | 8.66 | 8.95 | 8.05 | 8.16 | 8.16 | -3.89% | 205,057 |
| Mar 23, 2026 | 8.75 | 8.82 | 8.41 | 8.49 | 8.49 | -3.85% | 181,084 |
| Mar 20, 2026 | 8.89 | 9.04 | 8.75 | 8.83 | 8.83 | -0.67% | 222,152 |
| Mar 19, 2026 | 8.90 | 9.75 | 8.80 | 8.89 | 8.89 | -1.00% | 84,488 |
| Mar 18, 2026 | 8.90 | 9.09 | 8.90 | 8.98 | 8.98 | 0.11% | 155,516 |
| Mar 17, 2026 | 8.86 | 9.05 | 8.83 | 8.97 | 8.97 | 1.24% | 169,821 |
| Mar 16, 2026 | 8.90 | 9.49 | 8.60 | 8.86 | 8.86 | -1.23% | 273,612 |
| Mar 13, 2026 | 9.54 | 9.54 | 8.70 | 8.97 | 8.97 | -4.78% | 160,961 |
| Mar 12, 2026 | 9.47 | 9.50 | 9.15 | 9.42 | 9.42 | 1.62% | 168,126 |
| Mar 11, 2026 | 8.99 | 9.50 | 8.86 | 9.27 | 9.27 | 4.98% | 506,399 |
| Mar 10, 2026 | 8.72 | 9.00 | 8.72 | 8.83 | 8.83 | -1.23% | 161,141 |
| Mar 9, 2026 | 9.23 | 9.23 | 8.50 | 8.94 | 8.94 | -0.78% | 420,935 |
| Mar 6, 2026 | 9.23 | 9.23 | 8.81 | 9.01 | 9.01 | 0.56% | 64,247 |
| Mar 5, 2026 | 8.96 | 9.40 | 8.81 | 8.96 | 8.96 | -0.22% | 137,793 |
| Mar 4, 2026 | 9.10 | 9.32 | 8.70 | 8.98 | 8.98 | -1.32% | 94,297 |
| Mar 2, 2026 | 9.00 | 9.50 | 9.00 | 9.10 | 9.10 | -3.70% | 140,512 |
| Feb 27, 2026 | 9.51 | 9.95 | 9.28 | 9.45 | 9.45 | -0.21% | 107,033 |
| Feb 26, 2026 | 9.94 | 9.94 | 9.40 | 9.47 | 9.47 | -3.17% | 116,656 |
| Feb 25, 2026 | 10.02 | 10.11 | 9.70 | 9.78 | 9.78 | -2.00% | 111,420 |
| Feb 24, 2026 | 10.00 | 10.39 | 9.84 | 9.98 | 9.98 | -0.99% | 79,419 |
| Feb 23, 2026 | 10.30 | 10.46 | 9.91 | 10.08 | 10.08 | -2.14% | 62,780 |
| Feb 20, 2026 | 10.40 | 10.49 | 10.06 | 10.30 | 10.30 | 0.59% | 90,317 |
| Feb 19, 2026 | 10.64 | 10.85 | 10.16 | 10.24 | 10.24 | -1.82% | 44,859 |
| Feb 18, 2026 | 10.24 | 10.86 | 10.14 | 10.43 | 10.43 | 1.86% | 88,183 |
| Feb 17, 2026 | 10.76 | 10.76 | 10.13 | 10.24 | 10.24 | -2.66% | 61,444 |
| Feb 16, 2026 | 10.52 | 10.83 | 10.50 | 10.52 | 10.52 | -1.13% | 42,496 |
| Feb 13, 2026 | 10.91 | 10.92 | 10.50 | 10.64 | 10.64 | -4.32% | 189,979 |
| Feb 12, 2026 | 10.81 | 11.38 | 10.81 | 11.12 | 11.12 | 0.36% | 38,412 |
| Feb 11, 2026 | 11.40 | 11.50 | 11.01 | 11.08 | 11.08 | -1.77% | 93,697 |
| Feb 10, 2026 | 11.90 | 11.90 | 11.15 | 11.28 | 11.28 | -1.23% | 110,135 |
| Feb 9, 2026 | 11.00 | 12.75 | 10.55 | 11.42 | 11.42 | 3.72% | 202,365 |
| Feb 6, 2026 | 11.36 | 11.36 | 10.53 | 11.01 | 11.01 | 2.51% | 103,722 |
| Feb 5, 2026 | 10.40 | 11.00 | 10.32 | 10.74 | 10.74 | 2.87% | 97,150 |
| Feb 4, 2026 | 10.35 | 10.49 | 10.03 | 10.44 | 10.44 | 4.30% | 63,037 |
| Feb 3, 2026 | 9.58 | 10.18 | 9.58 | 10.01 | 10.01 | 4.49% | 109,228 |
| Feb 2, 2026 | 9.81 | 10.42 | 9.55 | 9.58 | 9.58 | -2.24% | 79,864 |
| Feb 1, 2026 | 9.98 | 10.60 | 9.51 | 9.80 | 9.80 | -1.80% | 53,493 |
| Jan 30, 2026 | 9.61 | 10.49 | 9.60 | 9.98 | 9.98 | 1.73% | 47,388 |
| Jan 29, 2026 | 10.10 | 10.26 | 9.63 | 9.81 | 9.81 | -4.48% | 88,326 |
| Jan 28, 2026 | 9.59 | 10.65 | 9.59 | 10.27 | 10.27 | 5.01% | 91,954 |
| Jan 27, 2026 | 10.16 | 10.16 | 9.26 | 9.78 | 9.78 | -3.17% | 75,286 |
| Jan 23, 2026 | 10.00 | 10.34 | 10.00 | 10.10 | 10.10 | -0.98% | 26,692 |
| Jan 22, 2026 | 9.99 | 10.47 | 9.80 | 10.20 | 10.20 | 3.98% | 56,457 |
| Jan 21, 2026 | 10.01 | 10.29 | 9.11 | 9.81 | 9.81 | -3.92% | 170,828 |
| Jan 20, 2026 | 10.70 | 10.75 | 10.10 | 10.21 | 10.21 | -3.31% | 79,526 |
| Jan 19, 2026 | 10.45 | 10.82 | 10.45 | 10.56 | 10.56 | 0.19% | 47,891 |
| Jan 16, 2026 | 10.62 | 10.88 | 10.50 | 10.54 | 10.54 | -1.40% | 60,818 |
| Jan 14, 2026 | 10.74 | 11.00 | 10.48 | 10.69 | 10.69 | -1.11% | 85,728 |
| Jan 13, 2026 | 10.90 | 11.20 | 10.76 | 10.81 | 10.81 | -0.55% | 47,484 |