Skip to main content
logo
City Pulse Multiventures Limited (BOM:542727)
India flag India · Delayed Price · Currency is INR
2,194.85
-45.15 (-2.02%)
At close: Jun 12, 2026

City Pulse Multiventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262,210.002,230.002,101.102,194.852,194.85-2.02%1,600
Jun 10, 20262,175.002,250.002,175.002,240.002,240.004.87%150
Jun 9, 20262,093.002,180.002,040.002,135.952,135.952.05%2,550
Jun 8, 20262,161.002,161.002,026.902,093.002,093.00-3.05%2,750
Jun 5, 20262,112.602,286.002,040.802,158.752,158.752.18%4,400
Jun 4, 20262,045.052,124.002,041.002,112.602,112.600.75%2,100
Jun 3, 20262,231.002,266.002,025.002,096.852,096.85-8.05%6,800
Jun 2, 20262,234.002,289.552,170.002,280.452,280.45-0.63%3,750
Jun 1, 20262,260.002,298.952,250.002,294.802,294.800.56%8,750
May 29, 20262,305.002,315.002,200.002,282.002,282.00-0.95%2,800
May 27, 20262,280.002,315.002,260.052,303.952,303.950.43%1,100
May 26, 20262,280.002,305.002,270.002,294.002,294.00-0.66%550
May 25, 20262,280.002,309.952,270.002,309.152,309.15-0.82%1,350
May 22, 20262,280.002,328.252,280.002,328.252,328.250.66%100
May 21, 20262,280.002,317.002,039.052,313.002,313.00-1.17%1,750
May 20, 20262,300.002,344.002,300.002,340.352,340.352.67%800
May 18, 20262,317.952,317.952,271.002,279.552,279.55-1.64%2,150
May 15, 20262,305.052,335.002,295.002,317.602,317.60-1.03%2,300
May 14, 20262,349.002,349.002,302.802,341.702,341.70-0.31%5,450
May 13, 20262,340.902,350.002,305.002,349.052,349.050.35%8,950
May 12, 20262,365.002,378.802,305.052,340.902,340.90-1.81%9,550
May 11, 20262,384.002,384.002,384.002,384.002,384.001.90%250
May 8, 20262,339.502,364.952,288.002,339.602,339.60-3.30%3,300
May 7, 20262,327.002,432.002,318.002,419.352,419.352.05%850
May 6, 20262,334.002,371.952,310.002,370.652,370.65-0.56%900
May 5, 20262,335.002,399.002,325.002,384.002,384.002.12%450
May 4, 20262,340.052,355.002,310.002,334.402,334.40-2.63%1,000
Apr 30, 20262,352.102,418.002,330.002,397.352,397.35-1.54%800
Apr 29, 20262,353.002,445.002,300.002,434.802,434.80-0.14%7,350
Apr 28, 20262,405.502,454.002,352.002,438.252,438.25-1.82%5,650
Apr 27, 20262,473.752,550.002,400.002,483.352,483.350.39%2,900
Apr 24, 20262,373.302,492.052,373.302,473.752,473.751.74%8,300
Apr 23, 20262,331.002,437.852,330.002,431.402,431.402.98%1,000
Apr 22, 20262,310.002,455.002,270.002,361.102,361.102.92%7,850
Apr 21, 20262,299.002,333.902,195.002,294.202,294.201.01%10,900
Apr 20, 20262,349.402,349.952,235.002,271.202,271.20-3.81%1,400
Apr 17, 20262,377.202,377.202,339.002,361.202,361.20-0.67%1,350
Apr 16, 20262,384.002,388.002,312.002,377.202,377.201.86%3,300
Apr 15, 20262,402.002,402.002,315.002,333.752,333.75-2.67%2,500
Apr 13, 20262,405.352,405.352,368.102,397.652,397.65-0.32%1,500
Apr 10, 20262,560.002,560.002,352.202,405.352,405.35-0.68%1,600
Apr 9, 20262,331.002,450.002,331.002,421.752,421.750.97%8,000
Apr 8, 20262,406.452,419.902,281.002,398.552,398.55-0.33%3,450
Apr 7, 20262,445.002,445.002,355.002,406.452,406.452.97%1,650
Apr 6, 20262,300.002,398.002,225.002,337.152,337.152.54%7,700
Apr 2, 20262,190.002,296.002,110.002,279.302,279.306.47%12,500
Apr 1, 20262,651.002,651.001,955.702,140.702,140.70-12.43%31,850
Mar 30, 20262,641.002,670.052,324.202,444.602,444.60-13.67%8,750
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