Skip to main content
logo
City Pulse Multiventures Limited (BOM:542727)
India flag India · Delayed Price · Currency is INR
2,328.25
+15.25 (0.66%)
At close: May 22, 2026

City Pulse Multiventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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