Skip to main content
logo
City Pulse Multiventures Limited (BOM:542727)
India flag India · Delayed Price · Currency is INR
3,149.20
+12.85 (0.41%)
At close: Jan 19, 2026

City Pulse Multiventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,125.003,159.953,082.053,116.303,116.30-1.71%7,000
Jan 21, 20263,100.003,186.003,041.353,170.603,170.602.30%5,250
Jan 20, 20263,063.653,100.003,050.153,099.453,099.45-1.58%650
Jan 19, 20263,070.003,185.003,067.003,149.203,149.200.41%3,950
Jan 16, 20263,101.503,189.953,101.503,136.353,136.350.11%3,200
Jan 14, 20263,130.003,150.003,090.003,132.953,132.95-0.72%9,900
Jan 13, 20263,080.503,199.003,080.003,155.803,155.80-0.42%3,350
Jan 12, 20263,050.003,195.003,050.003,169.153,169.152.88%14,650
Jan 9, 20262,980.003,100.002,980.003,080.303,080.30-0.03%7,700
Jan 8, 20263,050.003,145.003,050.003,081.303,081.30-0.48%3,900
Jan 7, 20263,012.003,195.003,012.003,096.253,096.250.62%8,050
Jan 6, 20263,001.003,110.002,995.003,077.103,077.100.20%11,900
Jan 5, 20263,056.053,160.003,020.203,070.853,070.850.48%11,550
Jan 2, 20263,007.003,067.003,007.003,056.053,056.050.02%3,400
Jan 1, 20263,100.003,125.003,020.003,055.403,055.40-2.47%7,950
Dec 31, 20253,082.103,165.003,073.003,132.653,132.650.85%4,450
Dec 30, 20253,018.103,184.003,018.053,106.103,106.100.88%7,750
Dec 29, 20253,020.003,086.003,010.003,079.053,079.05-0.01%6,550
Dec 26, 20253,015.003,098.003,015.003,079.403,079.400.46%5,800
Dec 24, 20253,003.203,076.003,003.203,065.453,065.45-0.37%1,750
Dec 23, 20253,050.003,088.002,990.003,076.853,076.850.12%6,700
Dec 22, 20253,005.003,084.003,000.003,073.103,073.100.63%4,400
Dec 19, 20253,025.003,067.002,990.003,053.903,053.900.91%7,450
Dec 18, 20253,023.003,060.002,975.503,026.503,026.50-0.10%4,300
Dec 17, 20252,972.403,030.002,965.003,029.553,029.55-1.03%2,500
Dec 16, 20253,014.003,088.002,999.953,061.053,061.051.52%5,550
Dec 15, 20252,980.003,050.002,962.003,015.253,015.250.77%6,700
Dec 12, 20253,289.953,289.952,980.002,992.352,992.350.05%6,250
Dec 11, 20252,986.003,000.002,943.002,990.852,990.850.19%7,250
Dec 10, 20253,058.003,058.002,921.052,985.202,985.200.20%4,450
Dec 9, 20252,999.003,066.002,926.002,979.202,979.200.29%9,250
Dec 8, 20252,999.003,000.002,915.002,970.702,970.70-0.55%3,150
Dec 5, 20252,932.152,999.802,926.002,987.152,987.15-0.21%3,750
Dec 4, 20252,978.553,036.802,935.002,993.552,993.55-0.15%3,800
Dec 3, 20253,004.003,004.002,961.802,998.102,998.10-0.13%4,450
Dec 2, 20252,997.153,075.002,975.753,001.953,001.950.16%4,100
Dec 1, 20252,960.002,997.852,960.002,997.152,997.151.15%6,500
Nov 28, 20252,941.352,978.552,920.002,963.202,963.20-0.44%6,800
Nov 27, 20253,005.303,005.302,955.002,976.302,976.30-1.46%2,650
Nov 26, 20253,000.003,030.002,961.753,020.453,020.450.37%2,250
Nov 25, 20252,982.003,085.002,970.203,009.453,009.45-1.66%4,550
Nov 24, 20253,000.003,079.003,000.003,060.153,060.150.52%2,100
Nov 21, 20253,020.003,049.652,983.053,044.453,044.450.53%5,750
Nov 20, 20253,130.303,130.303,000.003,028.253,028.25-0.65%4,950
Nov 19, 20252,973.553,048.502,973.553,048.103,048.10-0.55%1,650
Nov 18, 20253,015.503,068.652,990.853,065.103,065.100.38%3,800
Nov 17, 20253,070.003,070.002,942.003,053.353,053.351.02%5,250
Nov 14, 20253,022.503,022.503,022.503,022.503,022.50-0.04%300
Nov 13, 20253,025.503,068.353,000.203,023.753,023.75-0.79%5,000
Nov 12, 20253,020.003,050.003,005.853,047.903,047.901.04%3,350