Cool Caps Industries Limited (NSE:COOLCAPS)
India · Delayed Price · Currency is INR 25.60
+1.20 (4.92%)
May 25, 2026, 9:36 AM IST
Cool Caps Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 24.85 | 25.75 | 24.80 | 25.20 | 25.20 | 1.00% | 61,250 |
| May 6, 2026 | 25.85 | 25.90 | 24.75 | 24.95 | 24.95 | -2.35% | 100,000 |
| May 5, 2026 | 25.25 | 26.90 | 24.80 | 25.55 | 25.55 | -0.39% | 208,750 |
| May 4, 2026 | 25.25 | 27.45 | 25.15 | 25.65 | 25.65 | -2.47% | 138,750 |
| Apr 30, 2026 | 26.30 | 26.85 | 26.15 | 26.30 | 26.30 | -0.19% | 42,500 |
| Apr 29, 2026 | 26.60 | 27.25 | 26.25 | 26.35 | 26.35 | -2.59% | 55,000 |
| Apr 28, 2026 | 26.50 | 27.90 | 26.40 | 27.05 | 27.05 | 1.31% | 161,250 |
| Apr 27, 2026 | 27.50 | 27.50 | 26.05 | 26.70 | 26.70 | -0.19% | 98,750 |
| Apr 24, 2026 | 27.15 | 28.20 | 26.60 | 26.75 | 26.75 | -4.46% | 207,500 |
| Apr 23, 2026 | 28.50 | 28.50 | 27.45 | 28.00 | 28.00 | -0.53% | 51,250 |
| Apr 22, 2026 | 28.50 | 29.30 | 27.50 | 28.15 | 28.15 | -0.88% | 95,000 |
| Apr 21, 2026 | 29.80 | 29.80 | 28.20 | 28.40 | 28.40 | -3.40% | 68,750 |
| Apr 20, 2026 | 30.30 | 30.80 | 29.10 | 29.40 | 29.40 | -3.92% | 86,250 |
| Apr 17, 2026 | 32.00 | 32.10 | 30.25 | 30.60 | 30.60 | -3.01% | 93,750 |
| Apr 16, 2026 | 31.80 | 32.75 | 31.40 | 31.55 | 31.55 | -3.07% | 77,500 |
| Apr 15, 2026 | 32.50 | 33.05 | 32.00 | 32.55 | 32.55 | 2.20% | 92,500 |
| Apr 13, 2026 | 29.80 | 32.00 | 29.50 | 31.85 | 31.85 | 4.43% | 395,000 |
| Apr 10, 2026 | 29.30 | 31.50 | 29.30 | 30.50 | 30.50 | 0.83% | 92,500 |
| Apr 9, 2026 | 29.20 | 30.50 | 29.15 | 30.25 | 30.25 | 4.13% | 208,750 |
| Apr 8, 2026 | 27.25 | 29.20 | 27.25 | 29.05 | 29.05 | 4.31% | 111,250 |
| Apr 7, 2026 | 27.70 | 28.90 | 27.30 | 27.85 | 27.85 | 0.54% | 232,500 |
| Apr 6, 2026 | 27.15 | 29.45 | 27.15 | 27.70 | 27.70 | -1.95% | 31,250 |
| Apr 2, 2026 | 29.70 | 29.70 | 27.15 | 28.25 | 28.25 | -0.53% | 56,250 |
| Apr 1, 2026 | 28.95 | 29.95 | 27.95 | 28.40 | 28.40 | -0.53% | 127,500 |
| Mar 30, 2026 | 28.75 | 30.20 | 28.35 | 28.55 | 28.55 | -4.19% | 376,250 |
| Mar 27, 2026 | 29.80 | 30.60 | 27.70 | 29.80 | 29.80 | 2.23% | 355,000 |
| Mar 25, 2026 | 28.95 | 29.85 | 28.50 | 29.15 | 29.15 | 2.46% | 481,250 |
| Mar 24, 2026 | 28.45 | 28.45 | 27.30 | 28.45 | 28.45 | 4.98% | 261,250 |
| Mar 23, 2026 | 27.30 | 27.40 | 26.00 | 27.10 | 27.10 | 3.83% | 390,000 |
| Mar 20, 2026 | 25.85 | 26.10 | 25.20 | 26.10 | 26.10 | 4.82% | 45,000 |
| Mar 19, 2026 | 24.90 | 25.00 | 23.25 | 24.90 | 24.90 | 4.40% | 282,500 |
| Mar 18, 2026 | 24.50 | 24.55 | 23.50 | 23.85 | 23.85 | 1.92% | 126,250 |
| Mar 17, 2026 | 23.40 | 24.00 | 22.75 | 23.40 | 23.40 | - | 155,000 |
| Mar 16, 2026 | 24.40 | 24.55 | 23.15 | 23.40 | 23.40 | -0.64% | 83,750 |
| Mar 13, 2026 | 24.00 | 24.20 | 23.15 | 23.55 | 23.55 | -0.21% | 136,250 |
| Mar 12, 2026 | 23.90 | 24.00 | 23.20 | 23.60 | 23.60 | 0.43% | 197,500 |
| Mar 11, 2026 | 22.40 | 23.50 | 22.40 | 23.50 | 23.50 | 4.91% | 150,000 |
| Mar 10, 2026 | 22.85 | 23.50 | 22.30 | 22.40 | 22.40 | -1.54% | 175,000 |
| Mar 9, 2026 | 22.55 | 24.00 | 22.55 | 22.75 | 22.75 | -4.01% | 453,750 |