City Pulse Multiventures Limited (BOM:542727)
India · Delayed Price · Currency is INR 120.60
+0.80 (0.67%)
At close: Nov 9, 2026
City Pulse Multiventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 122.00 | 123.00 | 118.75 | 120.60 | 120.60 | 0.67% | 6,000 |
| Nov 8, 2026 | 113.05 | 121.25 | 113.05 | 119.80 | 119.80 | 2.04% | 17,800 |
| Nov 6, 2026 | 121.00 | 121.55 | 114.15 | 117.40 | 117.40 | -2.29% | 29,500 |
| Nov 5, 2026 | 119.95 | 122.00 | 118.50 | 120.15 | 120.15 | 0.84% | 8,200 |
| Nov 4, 2026 | 120.50 | 122.40 | 118.30 | 119.15 | 119.15 | -1.12% | 12,500 |
| Nov 3, 2026 | 110.85 | 122.00 | 110.85 | 120.50 | 120.50 | 3.30% | 79,600 |
| Nov 2, 2026 | 122.00 | 122.00 | 114.70 | 116.65 | 116.65 | -3.38% | 28,600 |
| Oct 30, 2026 | 124.79 | 124.79 | 116.75 | 120.73 | 120.73 | 0.65% | 34,900 |
| Oct 29, 2026 | 120.00 | 124.75 | 116.55 | 119.95 | 119.95 | 0.01% | 79,800 |
| Oct 28, 2026 | 117.65 | 120.95 | 114.00 | 119.94 | 119.94 | 3.43% | 72,450 |
| Oct 27, 2026 | 116.90 | 118.00 | 107.66 | 115.96 | 115.96 | 2.33% | 66,300 |
| Oct 26, 2026 | 113.36 | 113.36 | 110.06 | 113.32 | 113.32 | 4.96% | 158,450 |
| Oct 23, 2026 | 112.00 | 113.00 | 105.00 | 107.97 | 107.97 | -1.93% | 42,050 |
| Oct 22, 2026 | 110.77 | 111.40 | 105.00 | 110.09 | 110.09 | 1.41% | 30,050 |
| Oct 21, 2026 | 110.20 | 112.00 | 101.61 | 108.56 | 108.56 | 1.51% | 97,750 |
| Oct 19, 2026 | 103.00 | 107.20 | 103.00 | 106.95 | 106.95 | 4.75% | 105,900 |
| Oct 16, 2026 | 101.52 | 102.74 | 98.51 | 102.10 | 102.10 | 4.34% | 106,050 |
| Oct 15, 2026 | 95.00 | 98.35 | 94.36 | 97.85 | 97.85 | 4.34% | 45,050 |
| Oct 14, 2026 | 90.50 | 94.50 | 89.25 | 93.78 | 93.78 | 3.33% | 26,850 |
| Oct 13, 2026 | 87.52 | 90.81 | 86.49 | 90.76 | 90.76 | 4.94% | 41,650 |
| Oct 12, 2026 | 83.90 | 86.49 | 81.99 | 86.49 | 86.49 | 4.99% | 29,750 |
| Oct 9, 2026 | 83.00 | 85.30 | 80.00 | 82.38 | 82.38 | 0.19% | 8,750 |
| Oct 8, 2026 | 80.89 | 89.14 | 80.89 | 82.22 | 82.22 | -3.43% | 130,400 |
| 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 |