Captain Pipes Limited (BOM:538817)
India · Delayed Price · Currency is INR 8.06
+0.02 (0.25%)
At close: Nov 13, 2026
Captain Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.00 | 8.10 | 7.80 | 8.06 | 8.06 | 0.25% | 70,617 |
| Nov 12, 2026 | 7.50 | 8.19 | 7.49 | 8.04 | 8.04 | 9.54% | 321,820 |
| Nov 11, 2026 | 7.84 | 7.85 | 7.17 | 7.34 | 7.34 | -3.80% | 141,890 |
| Nov 9, 2026 | 7.74 | 7.75 | 7.50 | 7.63 | 7.63 | -1.42% | 58,775 |
| Nov 8, 2026 | 7.83 | 7.83 | 7.02 | 7.74 | 7.74 | 1.71% | 80,776 |
| Nov 6, 2026 | 7.59 | 7.68 | 7.35 | 7.61 | 7.61 | 1.60% | 58,371 |
| Nov 5, 2026 | 7.63 | 7.69 | 7.44 | 7.49 | 7.49 | 1.90% | 59,255 |
| Nov 4, 2026 | 7.74 | 7.74 | 7.27 | 7.35 | 7.35 | -3.80% | 126,153 |
| Nov 3, 2026 | 7.67 | 7.85 | 7.50 | 7.64 | 7.64 | -0.39% | 77,752 |
| Nov 2, 2026 | 7.76 | 7.98 | 7.11 | 7.67 | 7.67 | -1.29% | 125,043 |
| Oct 30, 2026 | 7.99 | 7.99 | 7.58 | 7.77 | 7.77 | -0.26% | 36,282 |
| Oct 29, 2026 | 7.85 | 7.85 | 7.35 | 7.79 | 7.79 | 5.99% | 98,586 |
| Oct 28, 2026 | 7.45 | 7.52 | 7.25 | 7.35 | 7.35 | -1.34% | 27,990 |
| Oct 27, 2026 | 7.31 | 7.67 | 7.26 | 7.45 | 7.45 | 1.92% | 33,147 |
| Oct 26, 2026 | 7.48 | 7.48 | 7.05 | 7.31 | 7.31 | 1.39% | 28,866 |
| Oct 23, 2026 | 7.20 | 7.70 | 7.00 | 7.21 | 7.21 | -2.96% | 57,814 |
| Oct 22, 2026 | 7.43 | 7.77 | 7.00 | 7.43 | 7.43 | -1.98% | 74,607 |
| Oct 21, 2026 | 7.51 | 7.90 | 7.48 | 7.58 | 7.58 | 0.93% | 54,669 |
| Oct 19, 2026 | 7.84 | 7.95 | 6.61 | 7.51 | 7.51 | -5.30% | 239,130 |
| Oct 16, 2026 | 7.84 | 7.99 | 7.80 | 7.93 | 7.93 | -0.75% | 45,362 |
| Oct 15, 2026 | 7.91 | 8.08 | 7.91 | 7.99 | 7.99 | 0.50% | 22,121 |
| Oct 14, 2026 | 8.08 | 8.09 | 7.93 | 7.95 | 7.95 | -1.24% | 18,376 |
| Oct 13, 2026 | 8.00 | 8.08 | 7.83 | 8.05 | 8.05 | 1.77% | 39,300 |
| Oct 12, 2026 | 7.95 | 8.07 | 7.86 | 7.91 | 7.91 | -0.38% | 42,304 |
| Oct 9, 2026 | 7.91 | 8.08 | 7.90 | 7.94 | 7.94 | -0.38% | 21,289 |
| Oct 8, 2026 | 8.20 | 8.20 | 7.90 | 7.97 | 7.97 | -1.85% | 39,750 |
| Oct 7, 2026 | 8.02 | 8.23 | 8.02 | 8.12 | 8.12 | -1.93% | 18,803 |
| Oct 6, 2026 | 7.87 | 8.49 | 7.86 | 8.28 | 8.28 | 4.81% | 78,268 |
| Oct 5, 2026 | 7.76 | 7.98 | 7.76 | 7.90 | 7.90 | 1.67% | 50,964 |
| Oct 1, 2026 | 8.01 | 8.01 | 7.71 | 7.77 | 7.77 | -0.89% | 51,940 |
| Sep 30, 2026 | 8.04 | 8.20 | 7.61 | 7.84 | 7.84 | -2.49% | 69,048 |
| Sep 29, 2026 | 8.15 | 8.24 | 7.61 | 8.04 | 8.04 | -1.59% | 90,612 |
| Sep 28, 2026 | 8.10 | 8.34 | 7.95 | 8.17 | 8.17 | 1.24% | 91,732 |
| Sep 25, 2026 | 8.05 | 8.32 | 8.00 | 8.07 | 8.07 | 0.37% | 60,799 |
| Sep 24, 2026 | 8.28 | 8.28 | 7.31 | 8.04 | 8.04 | -0.25% | 98,781 |
| Sep 23, 2026 | 8.33 | 8.33 | 7.75 | 8.06 | 8.06 | 1.13% | 98,512 |
| Sep 22, 2026 | 7.92 | 8.17 | 7.70 | 7.97 | 7.97 | 3.91% | 149,154 |
| Sep 21, 2026 | 7.95 | 8.00 | 7.26 | 7.67 | 7.67 | -1.29% | 115,580 |
| Sep 18, 2026 | 8.04 | 8.29 | 7.56 | 7.77 | 7.77 | -3.48% | 222,670 |
| Sep 17, 2026 | 8.39 | 8.39 | 7.81 | 8.05 | 8.05 | 0.88% | 79,627 |
| Sep 16, 2026 | 8.35 | 8.53 | 7.66 | 7.98 | 7.98 | -3.62% | 86,305 |
| Sep 15, 2026 | 8.12 | 8.60 | 7.22 | 8.28 | 8.28 | -1.19% | 189,065 |
| Sep 11, 2026 | 8.62 | 8.62 | 8.20 | 8.38 | 8.38 | -2.22% | 65,078 |
| Sep 10, 2026 | 8.46 | 9.85 | 8.21 | 8.57 | 8.57 | 2.27% | 54,480 |
| Sep 9, 2026 | 8.50 | 8.51 | 8.30 | 8.38 | 8.38 | -0.83% | 42,034 |
| Sep 8, 2026 | 8.15 | 8.53 | 8.15 | 8.45 | 8.45 | 1.93% | 61,626 |
| Sep 7, 2026 | 8.57 | 8.57 | 8.12 | 8.29 | 8.29 | -2.47% | 122,981 |
| Sep 4, 2026 | 8.63 | 8.68 | 8.30 | 8.50 | 8.50 | 0.47% | 38,232 |
| Sep 3, 2026 | 8.70 | 8.94 | 8.07 | 8.46 | 8.46 | -3.31% | 150,301 |
| Sep 2, 2026 | 8.65 | 8.84 | 8.65 | 8.75 | 8.75 | 1.04% | 51,378 |