Cool Caps Industries Limited (NSE:COOLCAPS)
India · Delayed Price · Currency is INR 20.25
-0.60 (-2.88%)
Aug 21, 2026, 3:29 PM IST
Cool Caps Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 20.95 | 21.45 | 20.15 | 20.25 | 20.25 | -2.88% | 55,000 |
| Aug 20, 2026 | 20.05 | 20.85 | 20.00 | 20.85 | 20.85 | -0.48% | 18,750 |
| Aug 19, 2026 | 20.75 | 21.00 | 19.50 | 20.95 | 20.95 | 3.71% | 55,000 |
| Aug 18, 2026 | 20.40 | 20.65 | 19.50 | 20.20 | 20.20 | 2.28% | 40,000 |
| Aug 17, 2026 | 19.15 | 20.00 | 19.00 | 19.75 | 19.75 | -1.25% | 58,750 |
| Aug 14, 2026 | 19.50 | 20.80 | 19.15 | 20.00 | 20.00 | -0.25% | 32,500 |
| Aug 13, 2026 | 20.15 | 20.90 | 19.95 | 20.05 | 20.05 | -4.30% | 52,500 |
| Aug 12, 2026 | 20.80 | 21.50 | 19.80 | 20.95 | 20.95 | 0.72% | 85,000 |
| Aug 11, 2026 | 21.05 | 21.05 | 20.80 | 20.80 | 20.80 | -1.19% | 7,500 |
| Aug 10, 2026 | 22.30 | 22.30 | 21.00 | 21.05 | 21.05 | -2.09% | 10,000 |
| Aug 7, 2026 | 22.65 | 22.65 | 21.10 | 21.50 | 21.50 | -1.83% | 42,500 |
| Aug 6, 2026 | 21.00 | 22.00 | 21.00 | 21.90 | 21.90 | 0.69% | 46,250 |
| Aug 5, 2026 | 21.60 | 22.00 | 21.30 | 21.75 | 21.75 | -1.81% | 25,000 |
| Aug 4, 2026 | 22.40 | 23.70 | 21.80 | 22.15 | 22.15 | -3.28% | 91,250 |
| Aug 3, 2026 | 22.00 | 23.00 | 21.05 | 22.90 | 22.90 | 4.09% | 50,000 |
| Jul 31, 2026 | 21.85 | 22.00 | 20.80 | 22.00 | 22.00 | 3.29% | 65,000 |
| Jul 30, 2026 | 21.15 | 21.50 | 20.75 | 21.30 | 21.30 | 1.19% | 25,000 |
| Jul 29, 2026 | 20.00 | 21.20 | 20.00 | 21.05 | 21.05 | 1.20% | 61,250 |
| Jul 28, 2026 | 20.10 | 21.00 | 19.50 | 20.80 | 20.80 | 1.46% | 75,000 |
| Jul 27, 2026 | 20.95 | 20.95 | 19.70 | 20.50 | 20.50 | 1.74% | 48,750 |
| Jul 24, 2026 | 20.60 | 20.85 | 20.05 | 20.15 | 20.15 | -2.18% | 30,000 |
| Jul 23, 2026 | 20.60 | 20.65 | 20.60 | 20.60 | 20.60 | -0.48% | 3,750 |
| Jul 22, 2026 | 21.20 | 21.20 | 20.50 | 20.70 | 20.70 | -1.43% | 18,750 |
| Jul 21, 2026 | 20.50 | 21.80 | 20.50 | 21.00 | 21.00 | -0.24% | 75,000 |
| Jul 20, 2026 | 21.80 | 21.80 | 21.00 | 21.05 | 21.05 | 0.24% | 208,750 |
| Jul 17, 2026 | 21.55 | 22.05 | 20.00 | 21.00 | 21.00 | - | 360,000 |
| Jul 16, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -1.87% | 41,250 |
| Jul 15, 2026 | 21.90 | 21.90 | 21.20 | 21.40 | 21.40 | -2.28% | 66,250 |
| Jul 14, 2026 | 23.00 | 23.00 | 21.90 | 21.90 | 21.90 | -4.37% | 91,250 |
| Jul 13, 2026 | 23.80 | 23.95 | 22.80 | 22.90 | 22.90 | -4.58% | 71,250 |
| Jul 10, 2026 | 25.50 | 26.20 | 23.80 | 24.00 | 24.00 | -4.00% | 71,250 |
| Jul 9, 2026 | 24.95 | 25.60 | 23.65 | 25.00 | 25.00 | 2.04% | 66,250 |
| Jul 8, 2026 | 25.10 | 25.90 | 23.85 | 24.50 | 24.50 | -2.39% | 38,750 |
| Jul 7, 2026 | 24.30 | 25.50 | 24.30 | 25.10 | 25.10 | 3.29% | 38,750 |
| Jul 6, 2026 | 23.40 | 24.50 | 23.10 | 24.30 | 24.30 | 2.53% | 33,750 |
| Jul 3, 2026 | 23.75 | 24.00 | 23.05 | 23.70 | 23.70 | 0.21% | 40,000 |
| Jul 2, 2026 | 23.35 | 24.05 | 23.35 | 23.65 | 23.65 | 0.85% | 25,000 |
| Jul 1, 2026 | 24.50 | 24.50 | 22.60 | 23.45 | 23.45 | -1.26% | 150,000 |
| Jun 30, 2026 | 25.35 | 25.35 | 23.75 | 23.75 | 23.75 | -5.00% | 91,250 |
| Jun 29, 2026 | 26.10 | 26.10 | 24.15 | 25.00 | 25.00 | -1.57% | 98,750 |
| Jun 25, 2026 | 25.70 | 25.70 | 24.50 | 25.40 | 25.40 | 0.20% | 16,250 |
| Jun 24, 2026 | 25.85 | 25.85 | 24.90 | 25.35 | 25.35 | -1.93% | 46,250 |
| Jun 23, 2026 | 26.95 | 26.95 | 25.85 | 25.85 | 25.85 | -4.26% | 8,750 |
| Jun 22, 2026 | 27.95 | 28.20 | 27.00 | 27.00 | 27.00 | -4.93% | 63,750 |
| Jun 19, 2026 | 28.90 | 28.90 | 26.25 | 28.40 | 28.40 | 2.90% | 265,000 |
| Jun 18, 2026 | 28.45 | 28.70 | 27.15 | 27.60 | 27.60 | -0.54% | 82,500 |
| Jun 17, 2026 | 27.15 | 28.00 | 26.60 | 27.75 | 27.75 | 0.18% | 78,750 |
| Jun 16, 2026 | 27.00 | 27.95 | 25.65 | 27.70 | 27.70 | 2.59% | 83,750 |
| Jun 15, 2026 | 27.20 | 27.40 | 25.65 | 27.00 | 27.00 | 2.66% | 78,750 |
| Jun 12, 2026 | 26.40 | 27.70 | 25.30 | 26.30 | 26.30 | -0.38% | 56,250 |