Cool Caps Industries Limited (NSE:COOLCAPS)
India · Delayed Price · Currency is INR 79.70
+1.25 (1.59%)
At close: Aug 6, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 78.50 | 80.50 | 77.70 | 79.70 | 79.70 | 1.59% | 100,000 |
| Aug 5, 2025 | 77.70 | 79.30 | 77.70 | 78.45 | 78.45 | 0.97% | 37,500 |
| Aug 4, 2025 | 79.00 | 79.00 | 77.50 | 77.70 | 77.70 | 0.32% | 57,500 |
| Aug 1, 2025 | 76.55 | 78.00 | 76.50 | 77.45 | 77.45 | 1.24% | 42,500 |
| Jul 31, 2025 | 77.80 | 78.95 | 76.50 | 76.50 | 76.50 | -1.67% | 52,500 |
| Jul 30, 2025 | 78.00 | 78.00 | 76.85 | 77.80 | 77.80 | -0.13% | 47,500 |
| Jul 29, 2025 | 78.00 | 79.00 | 77.90 | 77.90 | 77.90 | -1.39% | 30,000 |
| Jul 28, 2025 | 79.50 | 79.90 | 78.00 | 79.00 | 79.00 | 0.06% | 27,500 |
| Jul 25, 2025 | 81.00 | 81.00 | 78.00 | 78.95 | 78.95 | 1.22% | 40,000 |
| Jul 24, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.95% | 27,500 |
| Jul 23, 2025 | 80.50 | 80.50 | 78.50 | 79.55 | 79.55 | -0.13% | 50,000 |
| Jul 22, 2025 | 81.00 | 81.50 | 79.00 | 79.65 | 79.65 | -1.61% | 117,500 |
| Jul 21, 2025 | 79.50 | 81.35 | 79.05 | 80.95 | 80.95 | 1.19% | 62,500 |
| Jul 18, 2025 | 79.90 | 80.00 | 79.90 | 80.00 | 80.00 | 0.13% | 7,500 |
| Jul 17, 2025 | 79.70 | 81.00 | 78.60 | 79.90 | 79.90 | 0.44% | 112,500 |
| Jul 16, 2025 | 81.00 | 81.00 | 78.50 | 79.55 | 79.55 | -1.73% | 182,500 |
| Jul 15, 2025 | 83.00 | 83.00 | 79.00 | 80.95 | 80.95 | -0.37% | 125,000 |
| Jul 14, 2025 | 79.30 | 82.40 | 79.30 | 81.25 | 81.25 | 2.72% | 100,000 |
| Jul 11, 2025 | 80.80 | 82.85 | 77.10 | 79.10 | 79.10 | -1.00% | 275,000 |
| Jul 10, 2025 | 80.00 | 83.50 | 78.65 | 79.90 | 79.90 | -0.75% | 375,000 |
| Jul 9, 2025 | 87.10 | 88.50 | 80.05 | 80.50 | 80.50 | -9.30% | 527,500 |
| Jul 8, 2025 | 96.00 | 97.00 | 88.75 | 88.75 | 88.75 | -9.99% | 440,000 |
| Jul 7, 2025 | 94.10 | 100.50 | 94.10 | 98.60 | 98.60 | 7.88% | 327,500 |
| Jul 4, 2025 | 87.40 | 91.40 | 87.40 | 91.40 | 91.40 | 9.99% | 62,500 |
| Jul 3, 2025 | 82.50 | 83.50 | 79.20 | 83.10 | 83.10 | 3.13% | 352,500 |
| Jul 2, 2025 | 78.50 | 81.90 | 77.04 | 80.57 | 80.57 | 1.31% | 322,500 |
| Jul 1, 2025 | 81.10 | 83.80 | 74.61 | 79.53 | 79.53 | -3.74% | 1,162,500 |
| Jun 30, 2025 | 81.50 | 83.25 | 80.52 | 82.62 | 82.62 | 1.43% | 180,000 |
| Jun 27, 2025 | 80.61 | 81.50 | 80.00 | 81.45 | 81.45 | 1.31% | 115,000 |
| Jun 26, 2025 | 81.00 | 81.94 | 80.33 | 80.40 | 80.40 | -1.34% | 105,000 |
| Jun 25, 2025 | 81.00 | 82.48 | 80.60 | 81.49 | 81.49 | 1.49% | 70,000 |
| Jun 24, 2025 | 81.80 | 81.80 | 80.20 | 80.29 | 80.29 | -1.83% | 55,000 |
| Jun 23, 2025 | 81.62 | 83.44 | 81.62 | 81.79 | 81.79 | -1.18% | 120,000 |
| Jun 20, 2025 | 81.42 | 83.20 | 81.42 | 82.77 | 82.77 | 0.68% | 85,000 |
| Jun 19, 2025 | 80.65 | 82.50 | 80.65 | 82.21 | 82.21 | 0.70% | 127,500 |
| Jun 18, 2025 | 81.90 | 82.30 | 81.40 | 81.64 | 81.64 | 0.82% | 65,000 |
| Jun 17, 2025 | 80.30 | 82.50 | 79.33 | 80.98 | 80.98 | 0.09% | 155,000 |
| Jun 16, 2025 | 80.80 | 81.00 | 80.10 | 80.90 | 80.90 | -0.41% | 30,000 |
| Jun 13, 2025 | 77.70 | 81.50 | 77.70 | 81.23 | 81.23 | 0.59% | 67,500 |
| Jun 12, 2025 | 80.30 | 81.80 | 80.25 | 80.76 | 80.76 | 0.62% | 85,000 |
| Jun 11, 2025 | 82.00 | 82.00 | 80.20 | 80.26 | 80.26 | -1.16% | 52,500 |
| Jun 10, 2025 | 80.40 | 81.50 | 80.01 | 81.20 | 81.20 | 0.50% | 107,500 |
| Jun 9, 2025 | 79.61 | 81.88 | 79.60 | 80.80 | 80.80 | 1.48% | 102,500 |
| Jun 6, 2025 | 79.90 | 80.00 | 79.00 | 79.63 | 79.63 | -0.14% | 90,000 |
| Jun 5, 2025 | 79.80 | 81.00 | 78.15 | 79.74 | 79.74 | 0.33% | 347,500 |
| Jun 4, 2025 | 78.00 | 80.10 | 76.76 | 79.48 | 79.48 | 2.74% | 112,500 |
| Jun 3, 2025 | 77.50 | 78.30 | 77.20 | 77.36 | 77.36 | -0.44% | 400,000 |
| Jun 2, 2025 | 75.70 | 78.65 | 75.61 | 77.70 | 77.70 | -0.37% | 610,000 |
| May 30, 2025 | 77.52 | 78.62 | 77.10 | 77.99 | 77.99 | -0.65% | 550,000 |
| May 29, 2025 | 79.10 | 79.10 | 78.40 | 78.50 | 78.50 | -0.95% | 720,000 |