Cool Caps Industries Limited (NSE:COOLCAPS)
India · Delayed Price · Currency is INR 28.40
+0.80 (2.90%)
Jun 19, 2026, 3:29 PM IST
Cool Caps Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |