Skip to main content
logo
City Pulse Multiventures Limited (BOM:542727)
India flag India · Delayed Price · Currency is INR
2,998.10
-3.85 (-0.13%)
At close: Dec 3, 2025

City Pulse Multiventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 11, 20252,998.003,025.002,967.303,016.653,016.651.25%5,700
Nov 10, 20252,925.802,996.002,925.802,979.502,979.500.09%1,900
Nov 7, 20252,950.002,980.202,942.052,976.852,976.85-1.02%4,600
Nov 6, 20253,000.153,099.552,958.003,007.453,007.450.24%7,300
Nov 4, 20253,000.453,008.002,976.353,000.153,000.15-3.32%2,300
Nov 3, 20253,056.203,120.303,000.003,103.203,103.202.05%1,700
Oct 31, 20253,175.753,175.753,021.003,041.003,041.001.46%4,900
Oct 30, 20252,946.603,040.002,920.002,997.102,997.10-0.02%4,200
Oct 29, 20252,967.803,015.002,930.002,997.802,997.80-0.26%1,800
Oct 28, 20253,039.003,039.002,950.003,005.503,005.50-1.17%3,000
Oct 27, 20252,980.003,046.002,955.003,040.953,040.950.29%12,900
Oct 24, 20253,265.003,265.002,970.003,032.153,032.150.71%1,700
Oct 23, 20252,976.053,035.002,950.003,010.803,010.80-1.62%1,300
Oct 21, 20253,145.503,146.502,946.503,060.503,060.502.26%6,100
Oct 17, 20252,980.003,020.002,926.002,992.852,992.85-1.17%2,300
Oct 16, 20253,100.003,100.002,990.003,028.303,028.301.05%2,300
Oct 15, 20252,902.002,998.102,901.452,996.702,996.701.93%3,500
Oct 14, 20252,895.452,949.002,888.002,940.002,940.001.54%7,100
Oct 13, 20252,970.002,970.002,887.502,895.452,895.45-0.59%1,500
Oct 10, 20252,890.502,920.002,890.002,912.652,912.65-0.37%1,200
Oct 9, 20252,939.802,960.002,900.002,923.352,923.35-0.92%2,100
Oct 8, 20252,915.002,992.002,892.002,950.552,950.550.51%1,800
Oct 7, 20252,911.002,988.002,898.952,935.602,935.60-0.02%1,900
Oct 6, 20252,888.002,952.102,888.002,936.102,936.10-0.06%1,600
Oct 3, 20252,918.903,000.002,900.002,937.752,937.750.65%1,700
Oct 1, 20252,901.002,930.002,900.052,918.902,918.90-0.30%3,400
Sep 30, 20252,923.502,930.002,900.002,927.702,927.700.14%1,500
Sep 29, 20252,895.002,959.002,881.002,923.502,923.50-0.22%700
Sep 26, 20252,946.002,969.952,902.002,930.002,930.00-0.32%900
Sep 25, 20252,977.752,980.002,876.002,939.352,939.35-1.29%2,000
Sep 24, 20252,979.952,980.002,969.002,977.752,977.75-0.06%500
Sep 23, 20252,979.502,979.502,979.502,979.502,979.500.89%300