Captain Polyplast Limited (NSE:CPL)
India · Delayed Price · Currency is INR 62.11
-0.38 (-0.61%)
At close: Nov 9, 2026
NSE:CPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 62.18 | 62.88 | 61.54 | 62.11 | 62.11 | -0.61% | 6,677 |
| Nov 8, 2026 | 63.75 | 64.90 | 61.50 | 62.49 | 62.49 | 1.20% | 21,478 |
| Nov 6, 2026 | 62.00 | 62.50 | 60.01 | 61.75 | 61.75 | 1.13% | 15,676 |
| Nov 5, 2026 | 63.00 | 63.00 | 60.01 | 61.06 | 61.06 | -1.10% | 27,491 |
| Nov 4, 2026 | 61.00 | 62.20 | 60.19 | 61.74 | 61.74 | 1.75% | 9,675 |
| Nov 3, 2026 | 60.60 | 63.00 | 60.48 | 60.68 | 60.68 | 0.63% | 34,103 |
| Nov 2, 2026 | 60.45 | 71.55 | 57.28 | 60.30 | 60.30 | 1.12% | 277,019 |
| Oct 30, 2026 | 58.97 | 61.00 | 58.18 | 59.63 | 59.63 | 2.26% | 20,937 |
| Oct 29, 2026 | 58.00 | 58.89 | 57.00 | 58.31 | 58.31 | 1.94% | 12,266 |
| Oct 28, 2026 | 54.98 | 57.75 | 54.71 | 57.20 | 57.20 | 4.04% | 13,681 |
| Oct 27, 2026 | 54.90 | 55.80 | 54.01 | 54.98 | 54.98 | 1.25% | 11,640 |
| Oct 26, 2026 | 57.90 | 58.84 | 53.90 | 54.30 | 54.30 | -5.71% | 90,496 |
| Oct 23, 2026 | 58.60 | 58.60 | 56.25 | 57.59 | 57.59 | -1.07% | 13,999 |
| Oct 22, 2026 | 60.50 | 60.50 | 58.00 | 58.21 | 58.21 | -2.51% | 60,145 |
| Oct 21, 2026 | 58.35 | 61.80 | 57.98 | 59.71 | 59.71 | 0.88% | 84,003 |
| Oct 19, 2026 | 59.64 | 60.47 | 59.00 | 59.19 | 59.19 | -0.99% | 15,703 |
| Oct 16, 2026 | 61.18 | 61.20 | 59.20 | 59.78 | 59.78 | 0.12% | 20,988 |
| Oct 15, 2026 | 61.80 | 61.80 | 59.40 | 59.71 | 59.71 | -2.67% | 75,691 |
| Oct 14, 2026 | 61.95 | 62.48 | 60.60 | 61.35 | 61.35 | -0.49% | 8,293 |
| Oct 13, 2026 | 61.79 | 62.48 | 61.00 | 61.65 | 61.65 | 0.78% | 9,322 |
| Oct 12, 2026 | 61.90 | 62.52 | 60.00 | 61.17 | 61.17 | 0.21% | 25,546 |
| Oct 9, 2026 | 60.78 | 61.50 | 59.28 | 61.04 | 61.04 | 1.63% | 27,033 |
| Oct 8, 2026 | 61.90 | 62.50 | 59.53 | 60.06 | 60.06 | -1.70% | 42,251 |
| Oct 7, 2026 | 61.75 | 62.75 | 60.10 | 61.10 | 61.10 | -1.64% | 26,794 |
| Oct 6, 2026 | 62.04 | 63.00 | 61.62 | 62.12 | 62.12 | -0.97% | 14,208 |
| Oct 5, 2026 | 61.56 | 63.90 | 61.01 | 62.73 | 62.73 | 0.43% | 34,985 |
| Oct 1, 2026 | 61.69 | 64.17 | 59.98 | 62.46 | 62.46 | -1.28% | 51,674 |
| Sep 30, 2026 | 61.69 | 64.07 | 61.69 | 63.27 | 63.27 | 1.79% | 27,672 |
| Sep 29, 2026 | 62.52 | 62.86 | 61.72 | 62.16 | 62.16 | -1.11% | 15,463 |
| Sep 28, 2026 | 62.84 | 64.58 | 61.30 | 62.86 | 62.86 | -0.59% | 39,108 |
| Sep 25, 2026 | 62.54 | 63.50 | 62.50 | 63.23 | 63.23 | 1.10% | 26,032 |
| Sep 24, 2026 | 62.80 | 62.99 | 61.96 | 62.54 | 62.54 | 0.13% | 23,312 |
| Sep 23, 2026 | 63.30 | 63.30 | 62.05 | 62.46 | 62.46 | -0.38% | 25,157 |
| Sep 22, 2026 | 63.75 | 65.36 | 62.10 | 62.70 | 62.70 | -1.65% | 23,267 |
| Sep 21, 2026 | 64.47 | 64.47 | 63.19 | 63.75 | 63.75 | -1.15% | 14,296 |
| Sep 18, 2026 | 67.30 | 68.24 | 63.50 | 64.49 | 64.49 | -1.38% | 41,073 |
| Sep 17, 2026 | 63.73 | 66.47 | 63.13 | 65.39 | 65.39 | 5.03% | 118,614 |
| Sep 16, 2026 | 62.70 | 64.89 | 62.01 | 62.26 | 62.26 | -0.91% | 19,954 |
| Sep 15, 2026 | 65.78 | 65.78 | 62.50 | 62.83 | 62.83 | -3.03% | 22,223 |
| Sep 11, 2026 | 66.39 | 66.39 | 64.71 | 64.79 | 64.79 | -2.40% | 117,444 |
| Sep 10, 2026 | 67.50 | 67.81 | 65.24 | 66.38 | 66.38 | -2.11% | 138,561 |
| Sep 9, 2026 | 66.78 | 68.49 | 65.52 | 67.81 | 67.81 | 1.54% | 133,934 |
| Sep 8, 2026 | 62.35 | 67.80 | 62.35 | 66.78 | 66.78 | 7.23% | 201,784 |
| Sep 7, 2026 | 62.60 | 63.49 | 62.10 | 62.28 | 62.28 | 0.27% | 117,100 |
| Sep 4, 2026 | 62.40 | 62.90 | 61.45 | 62.11 | 62.11 | -0.46% | 138,710 |
| Sep 3, 2026 | 62.17 | 63.99 | 62.00 | 62.40 | 62.40 | 0.86% | 118,923 |
| Sep 2, 2026 | 63.06 | 65.17 | 61.52 | 61.87 | 61.87 | -3.73% | 144,900 |
| Sep 1, 2026 | 63.10 | 65.73 | 63.10 | 64.27 | 64.27 | -0.34% | 123,324 |
| Aug 31, 2026 | 64.30 | 65.39 | 63.82 | 64.49 | 64.49 | 0.94% | 125,766 |
| Aug 28, 2026 | 64.76 | 65.55 | 63.01 | 63.89 | 63.89 | -1.34% | 148,670 |