Captain Technocast Limited (BOM:540652)
India · Delayed Price · Currency is INR 289.00
+11.00 (3.96%)
At close: Aug 21, 2026
Captain Technocast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 3.96% | 750 |
| Aug 19, 2026 | 298.95 | 298.95 | 278.00 | 278.00 | 278.00 | 4.91% | 2,250 |
| Aug 18, 2026 | 284.00 | 284.00 | 265.00 | 265.00 | 265.00 | -8.62% | 1,500 |
| Aug 17, 2026 | 271.40 | 290.00 | 271.40 | 290.00 | 290.00 | 6.81% | 2,250 |
| Aug 14, 2026 | 265.00 | 271.50 | 265.00 | 271.50 | 271.50 | 2.45% | 1,500 |
| Aug 13, 2026 | 248.00 | 265.00 | 248.00 | 265.00 | 265.00 | - | 3,000 |
| Aug 11, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 2.22% | 750 |
| Aug 10, 2026 | 270.55 | 270.55 | 259.25 | 259.25 | 259.25 | -2.50% | 1,500 |
| Aug 7, 2026 | 220.00 | 265.90 | 220.00 | 265.90 | 265.90 | -2.24% | 2,250 |
| Aug 6, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 8.80% | 750 |
| Aug 5, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 750 |
| Aug 4, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -7.41% | 750 |
| Aug 3, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3.85% | 750 |
| Jul 31, 2026 | 250.00 | 280.00 | 225.00 | 260.00 | 260.00 | 4.00% | 5,250 |
| Jul 27, 2026 | 262.00 | 262.00 | 250.00 | 250.00 | 250.00 | 13.12% | 2,250 |
| Jul 1, 2026 | 249.00 | 249.00 | 220.00 | 221.00 | 221.00 | 0.45% | 2,250 |
| Jun 25, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.45% | 750 |
| Jun 24, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -11.60% | 750 |
| Jun 22, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 5.04% | 750 |
| Jun 15, 2026 | 243.95 | 243.95 | 238.00 | 238.00 | 238.00 | 13.33% | 1,500 |
| Jun 12, 2026 | 186.00 | 219.00 | 186.00 | 210.00 | 210.00 | -8.70% | 2,250 |
| May 29, 2026 | 249.85 | 249.85 | 230.00 | 230.00 | 230.00 | 2.27% | 1,500 |
| May 27, 2026 | 225.95 | 225.95 | 224.90 | 224.90 | 224.90 | 12.23% | 2,250 |
| May 19, 2026 | 199.85 | 200.40 | 199.85 | 200.40 | 200.40 | 20.00% | 5,250 |
| May 15, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -15.66% | 750 |
| May 11, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 1,500 |
| Apr 29, 2026 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 1.54% | 1,500 |
| Apr 22, 2026 | 204.70 | 204.70 | 195.00 | 195.00 | 195.00 | 4.28% | 2,250 |
| Apr 21, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.58% | 750 |
| Apr 20, 2026 | 186.00 | 190.00 | 185.00 | 190.00 | 190.00 | 2.70% | 2,250 |
| Apr 15, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4.52% | 750 |
| Apr 13, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.42% | 1,500 |
| Apr 10, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | - | 750 |
| Apr 9, 2026 | 209.35 | 209.35 | 179.55 | 179.55 | 179.55 | -12.50% | 1,500 |
| Apr 8, 2026 | 205.20 | 205.20 | 199.65 | 205.20 | 205.20 | 20.00% | 3,000 |
| Apr 1, 2026 | 169.15 | 171.00 | 169.15 | 171.00 | 171.00 | 0.59% | 1,500 |
| Mar 30, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 750 |
| Mar 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.95% | 750 |
| Mar 17, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | 1,500 |
| Mar 13, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | -2.70% | 3,750 |
| Mar 12, 2026 | 180.00 | 180.00 | 179.50 | 179.85 | 179.85 | 2.19% | 2,250 |
| Mar 10, 2026 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | 0.57% | 1,500 |
| Mar 9, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 1,500 |
| Feb 26, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | -2.78% | 2,250 |
| Feb 25, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 1,500 |