City Pulse Multiventures Limited (BOM:542727)
India · Delayed Price · Currency is INR 89.62
-4.71 (-4.99%)
At close: Oct 6, 2026
City Pulse Multiventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | -5.00% | 19,800 |
| Oct 6, 2026 | 91.15 | 94.00 | 89.62 | 89.62 | 89.62 | -4.99% | 56,500 |
| Oct 5, 2026 | 100.98 | 100.98 | 91.38 | 94.33 | 94.33 | -1.92% | 223,750 |
| Oct 1, 2026 | 96.18 | 96.18 | 95.11 | 96.18 | 96.18 | 5.00% | 154,400 |
| Sep 30, 2026 | 87.95 | 91.60 | 85.00 | 91.60 | 91.60 | 4.99% | 102,500 |
| Sep 29, 2026 | 84.80 | 87.30 | 84.50 | 87.25 | 87.25 | 4.93% | 107,900 |
| Sep 28, 2026 | 83.20 | 83.20 | 81.00 | 83.15 | 83.15 | 4.92% | 195,700 |
| Sep 25, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 4.97% | 39,950 |
| Sep 24, 2026 | 75.50 | 75.50 | 74.00 | 75.50 | 75.50 | 4.93% | 161,300 |
| Sep 23, 2026 | 65.15 | 71.95 | 65.15 | 71.95 | 71.95 | 4.96% | 609,200 |
| Sep 22, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -4.99% | 850 |
| Sep 21, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -4.94% | 1,050 |
| Sep 18, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -4.95% | 1,700 |
| Sep 17, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -5.00% | 2,500 |
| Sep 16, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -4.97% | 700 |
| Sep 15, 2026 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | -4.99% | 1,100 |
| Sep 11, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -5.00% | 1,200 |
| Sep 10, 2026 | 98.00 | 108.30 | 98.00 | 98.00 | 98.00 | -4.99% | 16,250 |
| Sep 9, 2026 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | -4.97% | 500 |
| Sep 8, 2026 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | -4.99% | 2,550 |
| Sep 7, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | -4.99% | 250 |
| Sep 4, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -4.98% | 650 |
| Sep 3, 2026 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | -4.99% | 350 |
| Sep 2, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -4.99% | 800 |
| Sep 1, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -4.98% | 500 |
| Aug 31, 2026 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | -4.99% | 550 |
| Aug 28, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | -4.99% | 350 |
| Aug 27, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | -5.00% | 50 |
| Aug 26, 2026 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | -5.00% | 300 |
| Aug 25, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -4.98% | 150 |
| Aug 24, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -4.99% | 250 |
| Aug 21, 2026 | 197.05 | 217.40 | 197.05 | 200.60 | 200.60 | -3.28% | 23,150 |
| Aug 20, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -4.99% | 350 |
| Aug 19, 2026 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | -4.98% | 150 |
| Aug 18, 2026 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | -4.98% | 100 |
| Aug 17, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | -4.99% | 100 |
| Aug 14, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -4.98% | 250 |
| Aug 13, 2026 | 267.85 | 267.85 | 267.85 | 267.85 | 267.85 | -4.98% | 500 |
| Aug 12, 2026 | 282.00 | 282.00 | 281.90 | 281.90 | 281.90 | -4.99% | 350 |
| Aug 11, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | -5.00% | 300 |
| Aug 10, 2026 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | -4.99% | 100 |
| Aug 7, 2026 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | -5.00% | 350 |
| Aug 6, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -5.00% | 50 |
| Aug 5, 2026 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | -5.00% | 100 |
| Aug 4, 2026 | 383.35 | 383.35 | 383.35 | 383.35 | 383.35 | -4.99% | 100 |
| Aug 3, 2026 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | -4.99% | 50 |
| Jul 31, 2026 | 424.70 | 424.70 | 424.70 | 424.70 | 424.70 | -5.00% | 50 |
| Jul 29, 2026 | 447.05 | 447.05 | 447.05 | 447.05 | 447.05 | -4.99% | 50 |
| Jul 28, 2026 | 470.55 | 470.55 | 470.55 | 470.55 | 470.55 | -5.00% | 50 |
| Jul 27, 2026 | 495.30 | 495.30 | 495.30 | 495.30 | 495.30 | -5.00% | 50 |