Captain Technocast Limited (BOM:540652)
India · Delayed Price · Currency is INR 171.00
+1.00 (0.59%)
At close: Apr 1, 2026
Captain Technocast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -10.00% | 1,500 |
| Feb 18, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 750 |
| Feb 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 750 |
| Feb 13, 2026 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | -0.48% | 2,250 |
| Feb 10, 2026 | 189.95 | 199.95 | 189.95 | 199.95 | 199.95 | 5.24% | 3,000 |
| Feb 5, 2026 | 180.00 | 190.00 | 180.00 | 190.00 | 190.00 | -0.52% | 3,000 |
| Feb 2, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.87% | 750 |
| Feb 1, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 17.19% | 750 |
| Jan 28, 2026 | 155.00 | 160.05 | 155.00 | 160.00 | 160.00 | -6.43% | 5,250 |
| Jan 27, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | 1,500 |
| Jan 22, 2026 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | -5.03% | 1,500 |
| Jan 21, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.72% | 750 |
| Jan 20, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 1,500 |
| Jan 19, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.49% | 750 |
| Jan 12, 2026 | 183.95 | 184.00 | 182.15 | 183.10 | 183.10 | 4.63% | 2,250 |
| Jan 9, 2026 | 178.00 | 195.00 | 158.00 | 175.00 | 175.00 | 5.36% | 6,750 |
| Jan 8, 2026 | 164.00 | 166.10 | 164.00 | 166.10 | 166.10 | -16.53% | 3,000 |
| Jan 6, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 17.40% | 750 |
| Dec 29, 2025 | 177.50 | 177.50 | 169.50 | 169.50 | 169.50 | 14.53% | 1,500 |
| Dec 24, 2025 | 146.80 | 148.00 | 143.00 | 148.00 | 148.00 | - | 6,750 |
| Dec 23, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 1.02% | 2,250 |
| Dec 22, 2025 | 150.00 | 151.00 | 146.50 | 146.50 | 146.50 | 4.64% | 2,250 |
| Dec 19, 2025 | 156.90 | 156.90 | 140.00 | 140.00 | 140.00 | -14.11% | 3,000 |
| Dec 18, 2025 | 161.00 | 170.00 | 153.00 | 163.00 | 163.00 | -4.12% | 3,750 |
| Dec 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | 750 |
| Dec 11, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.78% | 750 |
| Dec 9, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | 750 |
| Dec 8, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | 750 |
| Dec 5, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -9.73% | 750 |
| Dec 3, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 1,500 |
| Dec 2, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.63% | 750 |
| Dec 1, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.74% | 750 |
| Nov 28, 2025 | 195.35 | 195.35 | 195.35 | 195.35 | 195.35 | -6.98% | 750 |
| Nov 27, 2025 | 226.00 | 228.00 | 172.00 | 210.00 | 210.00 | 9.95% | 7,500 |
| Nov 21, 2025 | 170.00 | 191.00 | 170.00 | 191.00 | 191.00 | 19.38% | 2,250 |
| Nov 20, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.33% | 2,250 |
| Nov 19, 2025 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | -1.00% | 750 |
| Nov 6, 2025 | 160.00 | 160.00 | 159.50 | 159.50 | 159.50 | 0.95% | 3,000 |
| Nov 4, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | 750 |
| Nov 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 750 |