Cool Caps Industries Limited (NSE:COOLCAPS)
India · Delayed Price · Currency is INR 20.45
-0.45 (-2.15%)
Oct 9, 2026, 3:28 PM IST
Cool Caps Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 19.85 | 20.00 | 19.35 | 19.85 | 19.85 | -0.25% | 58,750 |
| Aug 27, 2026 | 20.30 | 20.30 | 19.15 | 19.90 | 19.90 | 0.25% | 53,750 |
| Aug 26, 2026 | 20.65 | 20.65 | 19.85 | 19.85 | 19.85 | -4.80% | 38,750 |
| Aug 25, 2026 | 20.95 | 21.35 | 19.70 | 20.85 | 20.85 | 0.72% | 60,000 |
| Aug 24, 2026 | 21.00 | 21.25 | 19.30 | 20.70 | 20.70 | 2.22% | 25,000 |
| 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 |