CP Capital Limited (NSE:CPCAP)
India · Delayed Price · Currency is INR 153.35
+0.10 (0.07%)
Last updated: Sep 9, 2025, 10:27 AM IST
CP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 147.66 | 160.90 | 147.66 | 152.80 | - | 3.48% | 50,859 |
| Sep 5, 2025 | 143.20 | 149.00 | 138.45 | 147.66 | - | 2.30% | 39,683 |
| Sep 4, 2025 | 146.90 | 147.87 | 144.00 | 144.34 | - | -0.67% | 5,568 |
| Sep 3, 2025 | 146.08 | 148.00 | 144.10 | 145.32 | - | -0.09% | 10,439 |
| Sep 2, 2025 | 147.00 | 149.69 | 144.00 | 145.45 | - | -0.69% | 12,505 |
| Sep 1, 2025 | 145.00 | 149.49 | 144.11 | 146.46 | - | -0.29% | 15,306 |
| Aug 29, 2025 | 147.28 | 148.00 | 145.10 | 146.89 | - | 0.16% | 4,049 |
| Aug 28, 2025 | 142.00 | 149.90 | 142.00 | 146.65 | - | 1.97% | 13,710 |
| Aug 26, 2025 | 143.50 | 146.79 | 143.06 | 143.82 | - | -1.32% | 10,998 |
| Aug 25, 2025 | 143.25 | 149.88 | 141.61 | 145.75 | - | 2.76% | 16,946 |
| Aug 22, 2025 | 143.71 | 145.15 | 141.00 | 141.83 | - | -0.81% | 9,558 |
| Aug 21, 2025 | 145.50 | 152.00 | 142.00 | 142.99 | - | -1.54% | 22,315 |
| Aug 20, 2025 | 140.00 | 146.39 | 139.10 | 145.23 | - | 3.54% | 28,532 |
| Aug 19, 2025 | 140.80 | 145.00 | 138.21 | 140.26 | - | 0.39% | 47,205 |
| Aug 18, 2025 | 147.99 | 156.90 | 135.63 | 139.71 | - | -2.83% | 103,023 |
| Aug 14, 2025 | 144.00 | 167.74 | 142.00 | 143.78 | - | 2.85% | 492,157 |
| Aug 13, 2025 | 157.00 | 158.90 | 138.10 | 139.79 | - | -11.91% | 57,430 |
| Aug 12, 2025 | 159.44 | 167.98 | 152.10 | 158.69 | - | -0.47% | 13,194 |
| Aug 11, 2025 | 154.50 | 163.80 | 154.20 | 159.44 | - | 1.66% | 8,573 |
| Aug 8, 2025 | 158.28 | 159.44 | 156.00 | 156.84 | - | -1.49% | 3,700 |
| Aug 7, 2025 | 160.01 | 164.80 | 156.01 | 159.21 | - | -1.07% | 5,563 |
| Aug 6, 2025 | 164.60 | 167.60 | 160.01 | 160.93 | - | -2.29% | 5,325 |
| Aug 5, 2025 | 169.90 | 169.99 | 163.81 | 164.71 | - | -2.81% | 3,583 |
| Aug 4, 2025 | 164.19 | 170.00 | 164.19 | 169.47 | - | 0.94% | 3,350 |
| Aug 1, 2025 | 165.05 | 168.89 | 165.05 | 167.89 | - | 0.37% | 127 |
| Jul 31, 2025 | 168.81 | 169.00 | 167.08 | 167.27 | - | -0.92% | 2,037 |
| Jul 30, 2025 | 171.99 | 171.99 | 167.16 | 168.82 | - | 0.78% | 1,532 |
| Jul 29, 2025 | 166.25 | 168.39 | 164.41 | 167.51 | - | 1.29% | 2,251 |
| Jul 28, 2025 | 167.15 | 173.00 | 165.00 | 165.37 | - | -2.22% | 5,016 |
| Jul 25, 2025 | 166.10 | 170.99 | 166.10 | 169.13 | - | -0.09% | 3,787 |
| Jul 24, 2025 | 172.75 | 172.75 | 168.41 | 169.28 | - | 0.26% | 1,924 |
| Jul 23, 2025 | 170.95 | 171.01 | 168.02 | 168.84 | - | -0.73% | 2,477 |
| Jul 22, 2025 | 174.00 | 174.00 | 164.05 | 170.09 | - | 0.85% | 13,112 |
| Jul 21, 2025 | 165.01 | 170.88 | 164.70 | 168.65 | - | 1.52% | 8,252 |
| Jul 18, 2025 | 169.80 | 169.95 | 165.00 | 166.12 | - | -1.27% | 3,691 |
| Jul 17, 2025 | 170.40 | 170.83 | 166.41 | 168.25 | - | -1.12% | 5,685 |
| Jul 16, 2025 | 170.63 | 170.72 | 169.16 | 170.16 | - | 0.61% | 2,027 |
| Jul 15, 2025 | 171.20 | 171.20 | 168.02 | 169.12 | - | -0.25% | 1,540 |
| Jul 14, 2025 | 166.20 | 171.49 | 166.20 | 169.55 | - | -0.93% | 3,445 |
| Jul 11, 2025 | 171.90 | 172.00 | 166.81 | 171.14 | - | 1.73% | 5,738 |
| Jul 10, 2025 | 167.66 | 169.13 | 166.01 | 168.23 | - | 1.02% | 3,065 |
| Jul 9, 2025 | 169.20 | 174.25 | 166.02 | 166.53 | - | -1.12% | 9,136 |
| Jul 8, 2025 | 165.95 | 170.35 | 163.13 | 168.41 | - | 3.90% | 10,129 |
| Jul 7, 2025 | 163.60 | 164.85 | 161.10 | 162.09 | - | -0.87% | 4,455 |
| Jul 4, 2025 | 166.96 | 167.08 | 163.00 | 163.52 | - | 0.36% | 3,931 |
| Jul 3, 2025 | 162.10 | 164.99 | 162.00 | 162.93 | - | 1.56% | 7,224 |
| Jul 2, 2025 | 159.73 | 162.00 | 158.68 | 160.42 | - | 1.01% | 10,127 |
| Jul 1, 2025 | 162.10 | 162.10 | 158.00 | 158.81 | - | -0.43% | 7,037 |
| Jun 30, 2025 | 162.00 | 162.00 | 159.02 | 159.49 | - | 0.73% | 20,717 |
| Jun 27, 2025 | 158.50 | 162.56 | 157.21 | 158.34 | - | -1.06% | 6,846 |