Cool Caps Industries Limited (NSE:COOLCAPS)
India · Delayed Price · Currency is INR 21.00
-0.05 (-0.24%)
Jul 21, 2026, 3:23 PM IST
Cool Caps Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 25.75 | 27.60 | 24.80 | 26.40 | 26.40 | 3.73% | 206,250 |
| Jun 10, 2026 | 26.90 | 26.90 | 23.00 | 25.45 | 25.45 | 0.99% | 163,750 |
| Jun 9, 2026 | 24.40 | 25.95 | 23.55 | 25.20 | 25.20 | 6.78% | 162,500 |
| Jun 8, 2026 | 22.80 | 24.65 | 22.80 | 23.60 | 23.60 | 2.83% | 102,500 |
| Jun 5, 2026 | 21.75 | 23.40 | 21.20 | 22.95 | 22.95 | 7.75% | 82,500 |
| Jun 4, 2026 | 21.40 | 21.90 | 20.80 | 21.30 | 21.30 | 0.71% | 233,750 |
| Jun 3, 2026 | 21.50 | 22.55 | 20.80 | 21.15 | 21.15 | -3.20% | 156,250 |
| Jun 2, 2026 | 23.25 | 23.25 | 21.65 | 21.85 | 21.85 | -3.53% | 121,250 |
| Jun 1, 2026 | 24.00 | 24.00 | 22.65 | 22.65 | 22.65 | -4.83% | 88,750 |
| May 29, 2026 | 24.75 | 24.75 | 23.55 | 23.80 | 23.80 | -3.05% | 61,250 |
| May 27, 2026 | 24.40 | 24.55 | 23.60 | 24.55 | 24.55 | 1.24% | 7,500 |
| May 26, 2026 | 24.45 | 25.35 | 24.00 | 24.25 | 24.25 | -3.39% | 45,000 |
| May 25, 2026 | 24.20 | 25.60 | 24.20 | 25.10 | 25.10 | 2.87% | 238,750 |
| May 22, 2026 | 23.10 | 25.05 | 23.10 | 24.40 | 24.40 | 2.09% | 62,500 |
| May 21, 2026 | 22.55 | 23.90 | 22.55 | 23.90 | 23.90 | 4.60% | 27,500 |
| May 20, 2026 | 22.90 | 23.40 | 22.45 | 22.85 | 22.85 | -0.22% | 23,750 |
| May 19, 2026 | 23.05 | 23.75 | 22.35 | 22.90 | 22.90 | -0.65% | 112,500 |
| May 18, 2026 | 24.00 | 24.00 | 23.00 | 23.05 | 23.05 | -2.95% | 75,000 |
| May 15, 2026 | 23.80 | 24.50 | 23.35 | 23.75 | 23.75 | -1.66% | 66,250 |
| May 14, 2026 | 25.00 | 25.00 | 24.00 | 24.15 | 24.15 | -3.40% | 78,750 |
| May 13, 2026 | 24.25 | 25.35 | 24.05 | 25.00 | 25.00 | 3.09% | 52,500 |
| May 12, 2026 | 24.90 | 24.95 | 23.80 | 24.25 | 24.25 | 1.04% | 53,750 |
| May 11, 2026 | 25.45 | 25.65 | 23.50 | 24.00 | 24.00 | -2.04% | 118,750 |
| May 8, 2026 | 24.85 | 25.95 | 24.25 | 24.50 | 24.50 | -2.78% | 95,000 |