City Pulse Multiventures Limited (BOM:542727)
India · Delayed Price · Currency is INR 200.60
-6.80 (-3.28%)
At close: Aug 21, 2026
City Pulse Multiventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 521.35 | 521.35 | 521.35 | 521.35 | 521.35 | -4.99% | 100 |
| Jul 23, 2026 | 548.75 | 548.75 | 548.75 | 548.75 | 548.75 | -4.99% | 50 |
| Jul 22, 2026 | 577.60 | 577.60 | 577.60 | 577.60 | 577.60 | -5.00% | 50 |
| Jul 21, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | -5.00% | 50 |
| Jul 20, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -5.00% | 250 |
| Jul 17, 2026 | 673.65 | 673.65 | 673.65 | 673.65 | 673.65 | -9.99% | 100 |
| Jul 16, 2026 | 748.45 | 748.45 | 748.45 | 748.45 | 748.45 | -10.00% | 100 |
| Jul 14, 2026 | 831.60 | 831.60 | 831.60 | 831.60 | 831.60 | -10.00% | 250 |
| Jul 10, 2026 | 923.95 | 923.95 | 923.95 | 923.95 | 923.95 | -5.00% | 100 |
| Jul 8, 2026 | 972.55 | 972.55 | 972.55 | 972.55 | 972.55 | -5.00% | 100 |
| Jul 7, 2026 | 1,023.70 | 1,023.70 | 1,023.70 | 1,023.70 | 1,023.70 | -5.00% | 50 |
| Jul 6, 2026 | 1,077.55 | 1,077.55 | 1,077.55 | 1,077.55 | 1,077.55 | -5.00% | 200 |
| Jul 3, 2026 | 1,134.25 | 1,134.25 | 1,134.25 | 1,134.25 | 1,134.25 | -5.00% | 150 |
| Jul 2, 2026 | 1,300.00 | 1,300.00 | 1,193.90 | 1,193.90 | 1,193.90 | -10.00% | 5,750 |
| Jul 1, 2026 | 1,698.00 | 1,698.00 | 1,308.00 | 1,326.55 | 1,326.55 | -18.86% | 5,750 |
| Jun 30, 2026 | 1,850.05 | 1,880.00 | 1,580.00 | 1,634.95 | 1,634.95 | -12.58% | 3,500 |
| Jun 29, 2026 | 1,917.90 | 1,940.00 | 1,819.00 | 1,870.20 | 1,870.20 | -2.64% | 7,200 |
| Jun 25, 2026 | 1,973.00 | 1,998.00 | 1,860.00 | 1,920.95 | 1,920.95 | -0.21% | 1,400 |
| Jun 24, 2026 | 1,969.60 | 1,990.00 | 1,900.00 | 1,925.00 | 1,925.00 | -2.05% | 1,600 |
| Jun 23, 2026 | 1,950.00 | 2,015.00 | 1,930.00 | 1,965.30 | 1,965.30 | -0.01% | 1,400 |
| Jun 22, 2026 | 2,041.90 | 2,055.00 | 1,965.15 | 1,965.50 | 1,965.50 | -0.07% | 700 |
| Jun 19, 2026 | 1,927.00 | 1,974.00 | 1,915.50 | 1,966.85 | 1,966.85 | -1.64% | 3,400 |
| Jun 18, 2026 | 2,004.00 | 2,087.95 | 1,952.50 | 1,999.70 | 1,999.70 | -4.08% | 2,350 |
| Jun 17, 2026 | 2,022.00 | 2,140.00 | 1,900.00 | 2,084.75 | 2,084.75 | 5.91% | 4,450 |
| Jun 16, 2026 | 1,998.70 | 2,033.00 | 1,901.00 | 1,968.45 | 1,968.45 | -1.51% | 7,000 |
| Jun 15, 2026 | 2,201.40 | 2,201.40 | 1,945.00 | 1,998.70 | 1,998.70 | -8.94% | 2,800 |
| Jun 12, 2026 | 2,210.00 | 2,230.00 | 2,101.10 | 2,194.85 | 2,194.85 | -2.02% | 1,600 |
| Jun 10, 2026 | 2,175.00 | 2,250.00 | 2,175.00 | 2,240.00 | 2,240.00 | 4.87% | 150 |
| Jun 9, 2026 | 2,093.00 | 2,180.00 | 2,040.00 | 2,135.95 | 2,135.95 | 2.05% | 2,550 |
| Jun 8, 2026 | 2,161.00 | 2,161.00 | 2,026.90 | 2,093.00 | 2,093.00 | -3.05% | 2,750 |
| Jun 5, 2026 | 2,112.60 | 2,286.00 | 2,040.80 | 2,158.75 | 2,158.75 | 2.18% | 4,400 |