Cool Caps Industries Limited (NSE:COOLCAPS)
India · Delayed Price · Currency is INR 28.25
-0.15 (-0.53%)
Apr 2, 2026, 3:29 PM IST
Cool Caps Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.70 | 29.70 | 27.15 | 28.25 | 28.25 | -0.53% | 56,250 |
| Apr 1, 2026 | 28.95 | 29.95 | 27.95 | 28.40 | 28.40 | -0.53% | 127,500 |
| Mar 30, 2026 | 28.75 | 30.20 | 28.35 | 28.55 | 28.55 | -4.19% | 376,250 |
| Mar 27, 2026 | 29.80 | 30.60 | 27.70 | 29.80 | 29.80 | 2.23% | 355,000 |
| Mar 25, 2026 | 28.95 | 29.85 | 28.50 | 29.15 | 29.15 | 2.46% | 481,250 |
| Mar 24, 2026 | 28.45 | 28.45 | 27.30 | 28.45 | 28.45 | 4.98% | 261,250 |
| Mar 23, 2026 | 27.30 | 27.40 | 26.00 | 27.10 | 27.10 | 3.83% | 390,000 |
| Mar 20, 2026 | 25.85 | 26.10 | 25.20 | 26.10 | 26.10 | 4.82% | 45,000 |
| Mar 19, 2026 | 24.90 | 25.00 | 23.25 | 24.90 | 24.90 | 4.40% | 282,500 |
| Mar 18, 2026 | 24.50 | 24.55 | 23.50 | 23.85 | 23.85 | 1.92% | 126,250 |
| Mar 17, 2026 | 23.40 | 24.00 | 22.75 | 23.40 | 23.40 | - | 155,000 |
| Mar 16, 2026 | 24.40 | 24.55 | 23.15 | 23.40 | 23.40 | -0.64% | 83,750 |
| Mar 13, 2026 | 24.00 | 24.20 | 23.15 | 23.55 | 23.55 | -0.21% | 136,250 |
| Mar 12, 2026 | 23.90 | 24.00 | 23.20 | 23.60 | 23.60 | 0.43% | 197,500 |
| Mar 11, 2026 | 22.40 | 23.50 | 22.40 | 23.50 | 23.50 | 4.91% | 150,000 |
| Mar 10, 2026 | 22.85 | 23.50 | 22.30 | 22.40 | 22.40 | -1.54% | 175,000 |
| Mar 9, 2026 | 22.55 | 24.00 | 22.55 | 22.75 | 22.75 | -4.01% | 453,750 |
| Mar 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -4.82% | 53,750 |
| Mar 5, 2026 | 24.90 | 26.75 | 24.90 | 24.90 | 24.90 | -4.96% | 717,500 |
| Mar 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.90% | 15,000 |
| Mar 2, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -4.84% | 2,500 |
| Feb 27, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -4.93% | 15,000 |
| Feb 26, 2026 | 31.50 | 31.50 | 30.45 | 30.45 | 30.45 | -4.99% | 120,000 |
| Feb 25, 2026 | 32.50 | 32.50 | 31.20 | 32.05 | 32.05 | -2.29% | 100,000 |
| Feb 24, 2026 | 32.25 | 34.60 | 32.25 | 32.80 | 32.80 | -2.81% | 251,250 |
| Feb 23, 2026 | 33.50 | 35.00 | 31.70 | 33.75 | 33.75 | 1.20% | 361,250 |
| Feb 20, 2026 | 35.40 | 36.20 | 32.80 | 33.35 | 33.35 | -3.33% | 538,750 |
| Feb 19, 2026 | 33.50 | 34.50 | 33.15 | 34.50 | 34.50 | 4.86% | 441,250 |
| Feb 18, 2026 | 32.90 | 32.90 | 30.15 | 32.90 | 32.90 | 4.94% | 926,250 |
| Feb 17, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 4.85% | 41,250 |
| Feb 16, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 4.91% | 48,750 |
| Feb 13, 2026 | 27.95 | 28.50 | 27.35 | 28.50 | 28.50 | 4.97% | 177,500 |
| Feb 12, 2026 | 24.65 | 27.15 | 24.65 | 27.15 | 27.15 | 4.83% | 752,500 |
| Feb 11, 2026 | 27.30 | 28.55 | 25.90 | 25.90 | 25.90 | -4.95% | 1,571,250 |
| Feb 10, 2026 | 27.15 | 28.40 | 27.15 | 27.25 | 27.25 | -4.55% | 1,235,000 |
| Feb 9, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -4.99% | 40,000 |
| Feb 6, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -4.91% | 121,250 |
| Feb 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.96% | 211,250 |
| Feb 4, 2026 | 36.00 | 36.10 | 33.25 | 33.25 | 33.25 | -9.89% | 991,250 |
| Feb 3, 2026 | 38.45 | 39.25 | 34.60 | 36.90 | 36.90 | -3.28% | 1,006,250 |
| Feb 2, 2026 | 39.10 | 40.45 | 37.00 | 38.15 | 38.15 | -5.10% | 788,750 |
| Feb 1, 2026 | 41.90 | 46.00 | 38.90 | 40.20 | 40.20 | -4.06% | 717,500 |
| Jan 30, 2026 | 50.55 | 53.30 | 41.90 | 41.90 | 41.90 | -19.96% | 1,635,000 |
| Jan 29, 2026 | 62.10 | 62.10 | 50.55 | 52.35 | 52.35 | -17.10% | 738,750 |
| Jan 28, 2026 | 68.95 | 68.95 | 63.10 | 63.15 | 63.15 | -2.62% | 110,000 |
| Jan 27, 2026 | 70.00 | 71.40 | 63.10 | 64.85 | 64.85 | -3.64% | 76,250 |
| Jan 23, 2026 | 66.00 | 73.15 | 66.00 | 67.30 | 67.30 | -1.97% | 70,000 |
| Jan 22, 2026 | 67.15 | 70.00 | 67.05 | 68.65 | 68.65 | 3.70% | 97,500 |
| Jan 21, 2026 | 67.20 | 67.20 | 65.00 | 66.20 | 66.20 | -1.34% | 155,000 |
| Jan 20, 2026 | 67.10 | 67.95 | 67.00 | 67.10 | 67.10 | - | 147,500 |