Cool Caps Industries Limited (NSE:COOLCAPS)
India · Delayed Price · Currency is INR 85.80
-2.35 (-2.67%)
At close: Oct 7, 2025
Cool Caps Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 87.95 | 89.45 | 83.05 | 85.80 | 85.80 | -2.67% | 192,500 |
| Oct 6, 2025 | 88.10 | 90.00 | 87.10 | 88.15 | 88.15 | -2.60% | 207,500 |
| Oct 3, 2025 | 90.00 | 91.25 | 88.05 | 90.50 | 90.50 | 0.22% | 87,500 |
| Oct 1, 2025 | 89.05 | 91.50 | 86.90 | 90.30 | 90.30 | -0.55% | 302,500 |
| Sep 30, 2025 | 94.00 | 94.00 | 90.00 | 90.80 | 90.80 | -3.51% | 227,500 |
| Sep 29, 2025 | 97.80 | 97.80 | 92.15 | 94.10 | 94.10 | -1.57% | 245,000 |
| Sep 26, 2025 | 90.35 | 97.45 | 90.35 | 95.60 | 95.60 | 3.46% | 480,000 |
| Sep 25, 2025 | 94.85 | 94.85 | 89.05 | 92.40 | 92.40 | -2.48% | 420,000 |
| Sep 24, 2025 | 92.15 | 97.35 | 92.15 | 94.75 | 94.75 | -0.84% | 130,000 |
| Sep 23, 2025 | 96.00 | 99.50 | 95.00 | 95.55 | 95.55 | -5.95% | 325,000 |
| Sep 22, 2025 | 108.00 | 109.00 | 99.10 | 101.60 | 85.80 | -1.55% | 1,785,000 |
| Sep 19, 2025 | 96.90 | 106.90 | 95.15 | 103.20 | 87.15 | 7.84% | 585,000 |
| Sep 18, 2025 | 96.00 | 97.65 | 92.00 | 95.70 | 80.82 | 0.42% | 955,000 |
| Sep 17, 2025 | 94.05 | 97.90 | 91.95 | 95.30 | 80.48 | -0.42% | 572,500 |
| Sep 16, 2025 | 96.00 | 96.20 | 91.00 | 95.70 | 80.82 | 0.53% | 382,500 |
| Sep 15, 2025 | 99.00 | 101.80 | 93.95 | 95.20 | 80.39 | -0.31% | 455,000 |
| Sep 12, 2025 | 87.00 | 98.75 | 85.00 | 95.50 | 80.65 | 13.89% | 660,000 |
| Sep 11, 2025 | 83.50 | 86.75 | 82.60 | 83.85 | 70.81 | 1.64% | 392,500 |
| Sep 10, 2025 | 82.75 | 84.65 | 82.10 | 82.50 | 69.67 | -0.84% | 142,500 |
| Sep 9, 2025 | 82.15 | 87.00 | 81.65 | 83.20 | 70.26 | 1.28% | 242,500 |
| Sep 8, 2025 | 82.70 | 82.90 | 81.85 | 82.15 | 69.37 | -0.12% | 65,000 |
| Sep 5, 2025 | 84.00 | 84.00 | 81.50 | 82.25 | 69.46 | -0.24% | 140,000 |
| Sep 4, 2025 | 82.25 | 83.35 | 81.75 | 82.45 | 69.63 | 0.92% | 110,000 |
| Sep 3, 2025 | 83.45 | 83.45 | 81.60 | 81.70 | 68.99 | -1.33% | 52,500 |
| Sep 2, 2025 | 82.00 | 83.80 | 81.15 | 82.80 | 69.92 | 0.98% | 47,500 |
| Sep 1, 2025 | 83.00 | 85.25 | 81.00 | 82.00 | 69.25 | -2.15% | 92,500 |
| Aug 29, 2025 | 84.10 | 85.65 | 81.75 | 83.80 | 70.77 | - | 115,000 |
| Aug 28, 2025 | 82.95 | 84.55 | 82.95 | 83.80 | 70.77 | -1.00% | 65,000 |
| Aug 26, 2025 | 77.50 | 88.90 | 76.20 | 84.65 | 71.49 | 10.01% | 375,000 |
| Aug 25, 2025 | 80.30 | 80.45 | 75.00 | 76.95 | 64.98 | -5.99% | 112,500 |
| Aug 22, 2025 | 81.65 | 82.10 | 79.50 | 81.85 | 69.12 | 0.24% | 102,500 |
| Aug 21, 2025 | 82.80 | 82.80 | 81.00 | 81.65 | 68.95 | 0.18% | 45,000 |
| Aug 20, 2025 | 82.00 | 83.30 | 81.00 | 81.50 | 68.83 | -2.10% | 142,500 |
| Aug 19, 2025 | 83.15 | 83.85 | 82.55 | 83.25 | 70.30 | -0.95% | 17,500 |
| Aug 18, 2025 | 86.00 | 86.00 | 82.05 | 84.05 | 70.98 | -0.06% | 70,000 |
| Aug 14, 2025 | 84.30 | 84.50 | 82.00 | 84.10 | 71.02 | 1.63% | 72,500 |
| Aug 13, 2025 | 81.20 | 83.00 | 81.20 | 82.75 | 69.88 | 3.24% | 25,000 |
| Aug 12, 2025 | 81.60 | 83.00 | 80.00 | 80.15 | 67.69 | -3.90% | 60,000 |
| Aug 11, 2025 | 85.35 | 85.35 | 83.00 | 83.40 | 70.43 | -1.71% | 70,000 |
| Aug 8, 2025 | 83.00 | 86.70 | 82.60 | 84.85 | 71.65 | 1.92% | 200,000 |
| Aug 7, 2025 | 80.45 | 87.00 | 80.25 | 83.25 | 70.30 | 4.45% | 195,000 |
| Aug 6, 2025 | 78.50 | 80.50 | 77.70 | 79.70 | 67.31 | 1.59% | 100,000 |
| Aug 5, 2025 | 77.70 | 79.30 | 77.70 | 78.45 | 66.25 | 0.97% | 37,500 |
| Aug 4, 2025 | 79.00 | 79.00 | 77.50 | 77.70 | 65.62 | 0.32% | 57,500 |
| Aug 1, 2025 | 76.55 | 78.00 | 76.50 | 77.45 | 65.41 | 1.24% | 42,500 |
| Jul 31, 2025 | 77.80 | 78.95 | 76.50 | 76.50 | 64.60 | -1.67% | 52,500 |
| Jul 30, 2025 | 78.00 | 78.00 | 76.85 | 77.80 | 65.70 | -0.13% | 47,500 |
| Jul 29, 2025 | 78.00 | 79.00 | 77.90 | 77.90 | 65.79 | -1.39% | 30,000 |
| Jul 28, 2025 | 79.50 | 79.90 | 78.00 | 79.00 | 66.71 | 0.06% | 27,500 |
| Jul 25, 2025 | 81.00 | 81.00 | 78.00 | 78.95 | 66.67 | 1.22% | 40,000 |