Skip to main content
logo
City Pulse Multiventures Limited (BOM:542727)
India flag India · Delayed Price · Currency is INR
2,831.65
+31.70 (1.13%)
At close: Mar 27, 2026

City Pulse Multiventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,815.002,850.002,702.652,831.652,831.651.13%11,950
Mar 25, 20262,700.002,848.952,662.602,799.952,799.952.61%7,600
Mar 24, 20262,762.202,814.002,663.002,728.752,728.75-3.20%6,350
Mar 23, 20262,882.002,882.002,700.002,819.102,819.10-2.43%6,200
Mar 20, 20262,785.002,895.502,785.002,889.202,889.200.38%3,550
Mar 19, 20262,893.002,893.002,780.002,878.302,878.30-1.06%3,300
Mar 18, 20262,790.052,918.002,771.002,909.152,909.150.41%5,850
Mar 17, 20262,760.052,918.002,683.252,897.202,897.200.04%7,300
Mar 16, 20262,720.002,910.002,650.002,896.002,896.003.35%4,700
Mar 13, 20262,725.002,840.002,460.002,802.102,802.10-1.67%8,950
Mar 12, 20263,004.003,004.002,848.702,849.602,849.601.18%1,900
Mar 11, 20262,732.002,842.002,710.002,816.252,816.25-2.32%2,950
Mar 10, 20262,805.002,894.002,805.002,883.002,883.001.67%1,700
Mar 9, 20262,750.002,849.002,744.002,835.602,835.60-2.14%1,350
Mar 6, 20262,828.002,906.002,715.002,897.602,897.601.92%2,650
Mar 5, 20262,899.002,899.002,780.002,842.952,842.950.16%5,050
Mar 4, 20262,791.002,900.002,760.002,838.552,838.55-0.03%6,400
Mar 2, 20262,945.002,945.002,780.002,839.452,839.45-1.51%4,950
Feb 27, 20262,907.952,907.952,800.002,883.052,883.05-0.86%5,600
Feb 26, 20262,890.002,930.002,836.352,907.952,907.95-0.43%5,750
Feb 25, 20262,837.002,991.002,826.002,920.652,920.65-0.12%6,150
Feb 24, 20262,827.002,938.002,815.002,924.102,924.102.07%4,050
Feb 23, 20262,465.002,918.001,980.352,864.752,864.7515.73%83,250
Feb 20, 20263,052.203,052.202,475.402,475.402,475.40-20.00%8,450
Feb 19, 20263,050.353,140.003,032.003,094.253,094.25-0.63%2,200
Feb 18, 20263,050.003,139.003,050.003,113.903,113.901.48%3,650
Feb 17, 20263,120.003,120.002,987.003,068.403,068.401.85%3,800
Feb 16, 20263,058.003,058.002,950.003,012.803,012.80-2.58%9,250
Feb 13, 20263,151.003,151.003,060.003,092.603,092.601.78%2,850
Feb 12, 20263,048.203,069.853,020.003,038.453,038.45-1.59%4,300
Feb 11, 20263,032.003,120.003,032.003,087.603,087.601.02%5,550
Feb 10, 20263,080.003,099.653,025.003,056.353,056.35-1.14%4,900
Feb 9, 20263,100.003,100.003,044.603,091.653,091.65-0.63%12,000
Feb 6, 20263,168.003,168.503,104.003,111.353,111.35-0.18%4,050
Feb 5, 20263,088.003,135.353,087.153,116.953,116.95-0.27%3,300
Feb 4, 20263,129.953,130.003,083.053,125.453,125.45-0.42%2,350
Feb 3, 20263,141.353,141.353,080.003,138.553,138.55-0.09%5,950
Feb 2, 20263,124.003,150.003,103.003,141.353,141.350.15%4,300
Feb 1, 20263,144.003,150.003,075.153,136.603,136.60-0.92%1,950
Jan 30, 20263,085.003,198.003,085.003,165.603,165.600.97%3,350
Jan 29, 20263,120.003,180.003,115.003,135.053,135.05-0.83%10,200
Jan 28, 20263,120.003,193.003,100.003,161.153,161.150.94%11,400
Jan 27, 20263,100.003,180.003,100.003,131.753,131.750.59%4,050
Jan 23, 20263,077.003,149.003,045.103,113.503,113.50-0.09%3,650
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