Cool Caps Industries Limited (NSE:COOLCAPS)
India · Delayed Price · Currency is INR 23.00
+0.30 (1.32%)
Nov 11, 2026, 1:58 PM IST
Cool Caps Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 23.70 | 23.70 | 22.30 | 23.00 | 23.00 | 1.32% | 31,250 |
| Nov 9, 2026 | 21.60 | 22.80 | 21.00 | 22.70 | 22.70 | 4.37% | 55,000 |
| Nov 8, 2026 | 20.25 | 22.00 | 20.25 | 21.75 | 21.75 | 7.41% | 10,000 |
| Nov 6, 2026 | 20.50 | 20.50 | 19.50 | 20.25 | 20.25 | -0.49% | 7,500 |
| Nov 5, 2026 | 20.45 | 21.00 | 20.20 | 20.35 | 20.35 | 0.49% | 42,500 |
| Nov 4, 2026 | 19.50 | 20.40 | 19.50 | 20.25 | 20.25 | 5.19% | 42,500 |
| Nov 3, 2026 | 20.10 | 20.10 | 19.25 | 19.25 | 19.25 | -2.53% | 5,000 |
| Nov 2, 2026 | 20.65 | 20.70 | 19.20 | 19.75 | 19.75 | 1.02% | 20,000 |
| Oct 30, 2026 | 22.20 | 22.20 | 19.10 | 19.55 | 19.55 | -0.51% | 10,000 |
| Oct 29, 2026 | 19.35 | 19.75 | 19.05 | 19.65 | 19.65 | 1.55% | 7,500 |
| Oct 28, 2026 | 18.25 | 19.95 | 18.25 | 19.35 | 19.35 | -0.26% | 25,000 |
| Oct 27, 2026 | 19.50 | 20.20 | 18.35 | 19.40 | 19.40 | -0.51% | 33,750 |
| Oct 26, 2026 | 19.25 | 19.50 | 18.90 | 19.50 | 19.50 | 1.30% | 7,500 |
| Oct 23, 2026 | 19.50 | 19.50 | 18.00 | 19.25 | 19.25 | -4.23% | 20,000 |
| Oct 22, 2026 | 20.20 | 20.20 | 20.05 | 20.10 | 20.10 | 0.25% | 12,500 |
| Oct 21, 2026 | 20.95 | 20.95 | 19.75 | 20.05 | 20.05 | 2.04% | 16,250 |
| Oct 19, 2026 | 20.20 | 20.20 | 19.60 | 19.65 | 19.65 | -1.26% | 17,500 |
| Oct 16, 2026 | 19.95 | 20.95 | 19.25 | 19.90 | 19.90 | -0.25% | 46,250 |
| Oct 15, 2026 | 20.15 | 20.40 | 19.65 | 19.95 | 19.95 | -0.25% | 47,500 |
| Oct 14, 2026 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | -3.15% | 12,500 |
| Oct 13, 2026 | 20.20 | 20.80 | 19.80 | 20.65 | 20.65 | 4.29% | 43,750 |
| Oct 12, 2026 | 20.25 | 20.25 | 19.75 | 19.80 | 19.80 | -3.18% | 86,250 |
| Oct 9, 2026 | 20.60 | 20.70 | 20.45 | 20.45 | 20.45 | -2.15% | 17,500 |
| Oct 8, 2026 | 21.50 | 22.50 | 20.55 | 20.90 | 20.90 | -4.35% | 27,500 |
| Oct 7, 2026 | 21.50 | 21.90 | 21.50 | 21.85 | 21.85 | 1.86% | 15,000 |
| Oct 6, 2026 | 21.40 | 21.80 | 20.90 | 21.45 | 21.45 | 1.66% | 71,250 |
| Oct 5, 2026 | 21.25 | 21.55 | 21.00 | 21.10 | 21.10 | -0.24% | 25,000 |
| Oct 1, 2026 | 21.55 | 21.70 | 20.80 | 21.15 | 21.15 | -3.42% | 70,000 |
| Sep 30, 2026 | 22.00 | 23.60 | 21.15 | 21.90 | 21.90 | 1.86% | 187,500 |
| Sep 29, 2026 | 23.50 | 23.95 | 21.15 | 21.50 | 21.50 | -8.51% | 251,250 |
| Sep 28, 2026 | 23.80 | 23.80 | 22.95 | 23.50 | 23.50 | -3.89% | 81,250 |
| Sep 25, 2026 | 24.85 | 24.85 | 23.10 | 24.45 | 24.45 | - | 61,250 |
| Sep 24, 2026 | 25.70 | 25.70 | 23.80 | 24.45 | 24.45 | -2.00% | 72,500 |
| Sep 23, 2026 | 25.95 | 26.90 | 24.55 | 24.95 | 24.95 | -2.35% | 147,500 |
| Sep 22, 2026 | 27.70 | 27.70 | 25.50 | 25.55 | 25.55 | -5.19% | 73,750 |
| Sep 21, 2026 | 26.20 | 27.90 | 26.20 | 26.95 | 26.95 | 0.94% | 105,000 |
| Sep 18, 2026 | 27.40 | 27.40 | 24.10 | 26.70 | 26.70 | 2.69% | 228,750 |
| Sep 17, 2026 | 25.10 | 26.80 | 24.50 | 26.00 | 26.00 | 3.38% | 157,500 |
| Sep 16, 2026 | 24.90 | 25.40 | 24.00 | 25.15 | 25.15 | 1.00% | 70,000 |
| Sep 15, 2026 | 24.80 | 25.15 | 24.15 | 24.90 | 24.90 | -1.97% | 26,250 |
| Sep 11, 2026 | 23.80 | 25.50 | 23.75 | 25.40 | 25.40 | 1.60% | 86,250 |
| Sep 10, 2026 | 25.75 | 25.75 | 24.50 | 25.00 | 25.00 | -1.19% | 51,250 |
| Sep 9, 2026 | 25.00 | 26.25 | 25.00 | 25.30 | 25.30 | 0.40% | 125,000 |
| Sep 8, 2026 | 25.00 | 26.05 | 24.00 | 25.20 | 25.20 | 1.41% | 155,000 |
| Sep 7, 2026 | 24.50 | 25.55 | 24.10 | 24.85 | 24.85 | 1.43% | 97,500 |
| Sep 4, 2026 | 24.20 | 24.50 | 23.05 | 24.50 | 24.50 | 4.93% | 176,250 |
| Sep 3, 2026 | 23.60 | 23.60 | 22.00 | 23.35 | 23.35 | 3.78% | 171,250 |
| Sep 2, 2026 | 20.90 | 22.65 | 20.70 | 22.50 | 22.50 | 3.93% | 157,500 |
| Sep 1, 2026 | 20.30 | 21.75 | 20.05 | 21.65 | 21.65 | 4.34% | 88,750 |
| Aug 31, 2026 | 20.80 | 20.80 | 19.50 | 20.75 | 20.75 | 4.53% | 176,250 |