Cool Caps Industries Limited (NSE:COOLCAPS)
India · Delayed Price · Currency is INR 67.30
-1.35 (-1.97%)
Jan 23, 2026, 3:28 PM IST
Cool Caps Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 66.00 | 73.15 | 66.00 | 70.05 | - | 2.04% | 25,000 |
| 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 |
| Jan 19, 2026 | 67.40 | 67.50 | 67.10 | 67.10 | 67.10 | -0.45% | 76,250 |
| Jan 16, 2026 | 67.05 | 67.70 | 67.05 | 67.40 | 67.40 | 0.37% | 103,750 |
| Jan 14, 2026 | 67.15 | 67.20 | 67.15 | 67.15 | 67.15 | -0.07% | 47,500 |
| Jan 13, 2026 | 67.25 | 67.70 | 67.15 | 67.20 | 67.20 | -0.74% | 73,750 |
| Jan 12, 2026 | 68.40 | 68.40 | 67.20 | 67.70 | 67.70 | -0.44% | 81,250 |
| Jan 9, 2026 | 68.05 | 68.90 | 67.20 | 68.00 | 68.00 | -0.07% | 58,750 |
| Jan 8, 2026 | 68.25 | 69.00 | 67.20 | 68.05 | 68.05 | 0.96% | 70,000 |
| Jan 7, 2026 | 70.60 | 70.60 | 67.10 | 67.40 | 67.40 | -2.18% | 60,000 |
| Jan 6, 2026 | 68.35 | 68.95 | 68.10 | 68.90 | 68.90 | 1.10% | 10,000 |
| Jan 5, 2026 | 69.95 | 69.95 | 68.10 | 68.15 | 68.15 | -2.92% | 20,000 |
| Jan 2, 2026 | 67.00 | 71.00 | 67.00 | 70.20 | 70.20 | 0.57% | 86,250 |
| Jan 1, 2026 | 68.55 | 70.00 | 68.55 | 69.80 | 69.80 | 1.82% | 16,250 |
| Dec 31, 2025 | 69.15 | 70.45 | 67.10 | 68.55 | 68.55 | -2.77% | 51,250 |
| Dec 30, 2025 | 69.10 | 71.35 | 69.00 | 70.50 | 70.50 | -0.35% | 36,250 |
| Dec 29, 2025 | 71.00 | 71.40 | 68.00 | 70.75 | 70.75 | -0.21% | 93,750 |
| Dec 26, 2025 | 71.55 | 71.65 | 70.05 | 70.90 | 70.90 | 1.65% | 33,750 |
| Dec 24, 2025 | 74.00 | 74.00 | 69.50 | 69.75 | 69.75 | -6.19% | 158,750 |
| Dec 23, 2025 | 74.00 | 75.00 | 73.05 | 74.35 | 74.35 | -0.54% | 36,250 |
| Dec 22, 2025 | 73.15 | 75.00 | 73.00 | 74.75 | 74.75 | 1.56% | 42,500 |
| Dec 19, 2025 | 74.10 | 74.10 | 72.50 | 73.60 | 73.60 | -0.67% | 75,000 |
| Dec 18, 2025 | 76.00 | 77.65 | 73.20 | 74.10 | 74.10 | -3.01% | 122,500 |
| Dec 17, 2025 | 74.45 | 76.80 | 71.80 | 76.40 | 76.40 | 2.62% | 116,250 |
| Dec 16, 2025 | 74.45 | 74.85 | 71.60 | 74.45 | 74.45 | 1.29% | 106,250 |
| Dec 15, 2025 | 74.45 | 74.80 | 71.00 | 73.50 | 73.50 | 3.67% | 82,500 |
| Dec 12, 2025 | 70.60 | 74.95 | 67.25 | 70.90 | 70.90 | 0.42% | 215,000 |
| Dec 11, 2025 | 72.05 | 73.50 | 70.00 | 70.60 | 70.60 | -2.01% | 56,250 |
| Dec 10, 2025 | 74.00 | 74.00 | 72.05 | 72.05 | 72.05 | -2.04% | 25,000 |
| Dec 9, 2025 | 72.35 | 73.95 | 70.10 | 73.55 | 73.55 | 1.66% | 56,250 |
| Dec 8, 2025 | 74.30 | 74.30 | 72.00 | 72.35 | 72.35 | -2.62% | 43,750 |
| Dec 5, 2025 | 74.30 | 75.50 | 71.25 | 74.30 | 74.30 | -1.07% | 40,000 |
| Dec 4, 2025 | 75.95 | 75.95 | 74.05 | 75.10 | 75.10 | -0.46% | 57,500 |
| Dec 3, 2025 | 76.20 | 77.00 | 75.00 | 75.45 | 75.45 | -1.24% | 67,500 |
| Dec 2, 2025 | 76.10 | 77.20 | 74.00 | 76.40 | 76.40 | -0.97% | 48,750 |
| Dec 1, 2025 | 76.20 | 78.95 | 76.00 | 77.15 | 77.15 | 0.33% | 50,000 |
| Nov 28, 2025 | 78.80 | 79.00 | 76.00 | 76.90 | 76.90 | -0.06% | 25,000 |
| Nov 27, 2025 | 75.95 | 78.05 | 73.00 | 76.95 | 76.95 | 3.29% | 105,000 |
| Nov 26, 2025 | 76.05 | 77.30 | 73.70 | 74.50 | 74.50 | -2.04% | 40,000 |
| Nov 25, 2025 | 76.40 | 77.40 | 75.00 | 76.05 | 76.05 | 0.53% | 38,750 |
| Nov 24, 2025 | 76.60 | 76.90 | 75.00 | 75.65 | 75.65 | -0.79% | 50,000 |
| Nov 21, 2025 | 78.50 | 78.50 | 74.65 | 76.25 | 76.25 | 2.14% | 91,250 |
| Nov 20, 2025 | 80.20 | 80.20 | 70.00 | 74.65 | 74.65 | -7.21% | 391,250 |
| Nov 19, 2025 | 81.70 | 82.00 | 79.50 | 80.45 | 80.45 | -1.59% | 61,250 |
| Nov 18, 2025 | 82.15 | 82.15 | 80.50 | 81.75 | 81.75 | -0.49% | 60,000 |
| Nov 17, 2025 | 83.25 | 83.25 | 81.90 | 82.15 | 82.15 | -1.14% | 50,000 |
| Nov 14, 2025 | 82.00 | 83.70 | 80.15 | 83.10 | 83.10 | 1.78% | 116,250 |
| Nov 13, 2025 | 82.00 | 83.20 | 81.30 | 81.65 | 81.65 | -1.27% | 26,250 |