Captain Pipes Limited (BOM:538817)
India · Delayed Price · Currency is INR 7.77
-0.07 (-0.89%)
At close: Oct 1, 2026
Captain Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 8.90 | 8.92 | 8.62 | 8.66 | 8.66 | -1.48% | 71,606 |
| Aug 31, 2026 | 8.80 | 8.99 | 8.71 | 8.79 | 8.79 | -1.79% | 42,480 |
| Aug 28, 2026 | 8.71 | 8.97 | 8.71 | 8.95 | 8.95 | -0.11% | 31,925 |
| Aug 27, 2026 | 8.85 | 8.99 | 8.79 | 8.96 | 8.96 | 1.24% | 64,645 |
| Aug 26, 2026 | 8.99 | 8.99 | 8.78 | 8.85 | 8.85 | -0.45% | 78,180 |
| Aug 25, 2026 | 8.81 | 8.97 | 8.81 | 8.89 | 8.89 | 0.57% | 39,181 |
| Aug 24, 2026 | 8.98 | 9.00 | 8.76 | 8.84 | 8.84 | -1.56% | 49,899 |
| 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 |