Captain Pipes Limited (BOM:538817)
India · Delayed Price · Currency is INR 8.98
-0.02 (-0.22%)
At close: Aug 21, 2026
Captain Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.05 | 9.05 | 8.90 | 8.98 | 8.98 | -0.22% | 21,015 |
| Aug 20, 2026 | 9.18 | 9.18 | 8.86 | 9.00 | 9.00 | 0.45% | 43,410 |
| Aug 19, 2026 | 8.93 | 9.20 | 8.50 | 8.96 | 8.96 | 0.34% | 107,190 |
| Aug 18, 2026 | 9.03 | 9.12 | 8.81 | 8.93 | 8.93 | -1.76% | 28,068 |
| Aug 17, 2026 | 8.97 | 9.16 | 8.75 | 9.09 | 9.09 | 1.34% | 111,402 |
| Aug 14, 2026 | 9.06 | 9.25 | 8.18 | 8.97 | 8.97 | -0.99% | 98,219 |
| Aug 13, 2026 | 9.30 | 9.31 | 9.00 | 9.06 | 9.06 | -1.74% | 46,647 |
| Aug 12, 2026 | 9.30 | 9.30 | 9.02 | 9.22 | 9.22 | 2.33% | 165,207 |
| Aug 11, 2026 | 8.93 | 9.19 | 8.92 | 9.01 | 9.01 | 0.22% | 133,042 |
| Aug 10, 2026 | 8.91 | 9.04 | 8.91 | 8.99 | 8.99 | -0.88% | 169,019 |
| Aug 7, 2026 | 9.08 | 9.15 | 9.00 | 9.07 | 9.07 | -0.11% | 68,809 |
| Aug 6, 2026 | 9.25 | 9.40 | 8.94 | 9.08 | 9.08 | -1.84% | 162,875 |
| Aug 5, 2026 | 9.27 | 9.40 | 9.10 | 9.25 | 9.25 | 1.76% | 42,800 |
| Aug 4, 2026 | 9.00 | 9.37 | 9.00 | 9.09 | 9.09 | 0.11% | 45,883 |
| Aug 3, 2026 | 9.15 | 9.26 | 9.01 | 9.08 | 9.08 | -0.44% | 59,345 |
| Jul 31, 2026 | 9.29 | 9.29 | 9.10 | 9.12 | 9.12 | 0.33% | 26,333 |
| Jul 30, 2026 | 9.32 | 9.32 | 9.05 | 9.09 | 9.09 | -0.11% | 45,109 |
| Jul 29, 2026 | 9.45 | 9.45 | 9.02 | 9.10 | 9.10 | -2.99% | 139,673 |
| Jul 28, 2026 | 9.27 | 9.45 | 9.17 | 9.38 | 9.38 | 1.19% | 44,361 |
| Jul 27, 2026 | 9.55 | 9.55 | 9.17 | 9.27 | 9.27 | 0.43% | 30,414 |
| Jul 24, 2026 | 9.49 | 9.53 | 9.14 | 9.23 | 9.23 | -1.81% | 81,451 |
| Jul 23, 2026 | 9.00 | 9.53 | 9.00 | 9.40 | 9.40 | 3.07% | 74,936 |
| Jul 22, 2026 | 9.26 | 9.35 | 9.00 | 9.12 | 9.12 | -1.08% | 62,912 |
| Jul 21, 2026 | 9.29 | 9.42 | 9.10 | 9.22 | 9.22 | -0.86% | 50,559 |
| Jul 20, 2026 | 9.33 | 9.50 | 9.15 | 9.30 | 9.30 | -0.32% | 36,305 |
| Jul 17, 2026 | 9.20 | 9.44 | 9.11 | 9.33 | 9.33 | -0.64% | 38,644 |
| Jul 16, 2026 | 9.53 | 9.53 | 9.38 | 9.39 | 9.39 | 0.54% | 34,085 |
| Jul 15, 2026 | 9.30 | 9.44 | 9.03 | 9.34 | 9.34 | -0.85% | 40,318 |
| Jul 14, 2026 | 9.68 | 9.68 | 9.30 | 9.42 | 9.42 | -0.32% | 92,954 |
| Jul 13, 2026 | 9.35 | 9.46 | 9.35 | 9.45 | 9.45 | 0.64% | 42,581 |
| Jul 10, 2026 | 9.16 | 9.47 | 8.88 | 9.39 | 9.39 | -0.32% | 87,274 |
| Jul 9, 2026 | 9.49 | 9.90 | 9.21 | 9.42 | 9.42 | 1.29% | 54,787 |
| Jul 8, 2026 | 9.60 | 9.63 | 9.20 | 9.30 | 9.30 | -2.52% | 59,658 |
| Jul 7, 2026 | 9.70 | 9.71 | 9.50 | 9.54 | 9.54 | 0.63% | 41,059 |
| Jul 6, 2026 | 9.53 | 9.80 | 9.36 | 9.48 | 9.48 | -1.76% | 58,160 |
| Jul 3, 2026 | 9.61 | 9.75 | 9.51 | 9.65 | 9.65 | 0.84% | 70,397 |
| Jul 2, 2026 | 9.60 | 9.89 | 9.53 | 9.57 | 9.57 | -0.73% | 73,364 |
| Jul 1, 2026 | 9.63 | 10.00 | 9.61 | 9.64 | 9.64 | 0.10% | 93,236 |
| Jun 30, 2026 | 9.83 | 9.97 | 9.56 | 9.63 | 9.63 | -1.63% | 90,762 |
| Jun 29, 2026 | 10.15 | 10.15 | 9.52 | 9.79 | 9.79 | -1.71% | 100,508 |
| Jun 25, 2026 | 10.02 | 10.19 | 9.95 | 9.96 | 9.96 | -0.90% | 74,225 |
| Jun 24, 2026 | 10.19 | 10.19 | 9.95 | 10.05 | 10.05 | 0.10% | 48,244 |
| Jun 23, 2026 | 10.08 | 10.60 | 9.99 | 10.04 | 10.04 | -0.99% | 112,627 |
| Jun 22, 2026 | 10.05 | 10.35 | 10.01 | 10.14 | 10.14 | 1.00% | 82,712 |
| Jun 19, 2026 | 10.00 | 10.13 | 9.75 | 10.04 | 10.04 | -0.40% | 116,175 |
| Jun 18, 2026 | 10.25 | 10.27 | 10.00 | 10.08 | 10.08 | - | 93,516 |
| Jun 17, 2026 | 10.00 | 10.21 | 10.00 | 10.08 | 10.08 | 1.00% | 68,287 |
| Jun 16, 2026 | 10.45 | 10.45 | 9.81 | 9.98 | 9.98 | -2.54% | 126,655 |
| Jun 15, 2026 | 10.50 | 10.50 | 10.16 | 10.24 | 10.24 | 0.79% | 40,898 |
| Jun 12, 2026 | 10.10 | 10.28 | 10.00 | 10.16 | 10.16 | 0.89% | 60,991 |