CPS Shapers Limited (NSE:CPS)
India · Delayed Price · Currency is INR 787.95
+35.15 (4.67%)
At close: Sep 19, 2025
CPS Shapers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 760.00 | 790.40 | 757.00 | 787.95 | 787.95 | 4.67% | 12,000 |
| Sep 18, 2025 | 739.00 | 767.90 | 730.20 | 752.80 | 752.80 | 2.93% | 1,500 |
| Sep 17, 2025 | 726.00 | 746.55 | 720.00 | 731.35 | 731.35 | 2.86% | 7,800 |
| Sep 15, 2025 | 721.00 | 721.00 | 711.00 | 711.00 | 711.00 | -3.12% | 1,800 |
| Sep 12, 2025 | 714.95 | 733.95 | 714.95 | 733.90 | 733.90 | 4.99% | 3,900 |
| Sep 11, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 2.91% | 2,400 |
| Sep 9, 2025 | 692.05 | 693.05 | 679.25 | 679.25 | 679.25 | -5.00% | 6,900 |
| Sep 8, 2025 | 707.10 | 715.00 | 707.00 | 715.00 | 715.00 | -2.16% | 2,100 |
| Sep 2, 2025 | 730.00 | 730.80 | 730.00 | 730.80 | 730.80 | 5.00% | 600 |
| Sep 1, 2025 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | -3.33% | 300 |
| Aug 28, 2025 | 724.00 | 724.00 | 720.00 | 720.00 | 720.00 | -4.00% | 8,100 |
| Aug 26, 2025 | 760.00 | 763.35 | 730.10 | 750.00 | 750.00 | 3.16% | 1,800 |
| Aug 20, 2025 | 708.00 | 727.65 | 708.00 | 727.00 | 727.00 | 4.91% | 3,300 |
| Aug 18, 2025 | 683.95 | 693.00 | 683.95 | 693.00 | 693.00 | 5.00% | 3,900 |
| Aug 12, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -2.08% | 300 |
| Aug 11, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - | 300 |
| Aug 8, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | -1.60% | 300 |
| Aug 6, 2025 | 684.95 | 684.95 | 684.95 | 684.95 | 684.95 | 0.88% | 300 |
| Aug 1, 2025 | 665.60 | 679.00 | 665.60 | 679.00 | 679.00 | 2.01% | 2,700 |
| Jul 31, 2025 | 701.00 | 701.00 | 665.60 | 665.60 | 665.60 | -4.59% | 4,800 |
| Jul 30, 2025 | 697.60 | 697.60 | 697.60 | 697.60 | 697.60 | - | 1,200 |
| Jul 29, 2025 | 725.00 | 725.00 | 695.85 | 697.60 | 697.60 | -4.76% | 1,200 |
| Jul 23, 2025 | 732.45 | 732.45 | 732.45 | 732.45 | 732.45 | - | 1,200 |
| Jul 22, 2025 | 745.00 | 745.00 | 732.45 | 732.45 | 732.45 | -5.00% | 1,200 |
| Jul 17, 2025 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 4.90% | 300 |
| Jul 16, 2025 | 735.00 | 735.05 | 735.00 | 735.00 | 735.00 | 4.99% | 600 |
| Jul 15, 2025 | 700.05 | 700.05 | 700.05 | 700.05 | 700.05 | -3.58% | 300 |
| Jul 14, 2025 | 760.00 | 760.00 | 726.00 | 726.05 | 726.05 | -4.47% | 1,800 |
| Jul 10, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 600 |
| Jul 8, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -0.52% | 300 |
| Jul 4, 2025 | 765.00 | 765.00 | 764.00 | 764.00 | 764.00 | 2.69% | 1,500 |
| Jul 3, 2025 | 750.00 | 765.00 | 693.50 | 744.00 | 744.00 | 1.92% | 19,800 |
| Jul 1, 2025 | 720.10 | 730.00 | 720.10 | 730.00 | 730.00 | -2.67% | 900 |
| Jun 30, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -2.47% | 300 |
| Jun 27, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | -3.30% | 300 |
| Jun 26, 2025 | 795.25 | 795.25 | 795.25 | 795.25 | 795.25 | -4.87% | 300 |
| Jun 25, 2025 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -5.00% | 600 |
| Jun 17, 2025 | 835.05 | 880.00 | 834.00 | 880.00 | 880.00 | 0.37% | 1,800 |
| Jun 16, 2025 | 876.75 | 876.75 | 876.75 | 876.75 | 876.75 | - | 900 |
| Jun 13, 2025 | 850.00 | 876.75 | 850.00 | 876.75 | 876.75 | 5.00% | 2,700 |
| Jun 12, 2025 | 835.05 | 835.05 | 835.00 | 835.00 | 835.00 | -1.41% | 900 |
| Jun 11, 2025 | 846.90 | 846.90 | 846.90 | 846.90 | 846.90 | 4.68% | 300 |
| Jun 10, 2025 | 794.90 | 809.95 | 771.00 | 809.00 | 809.00 | 4.87% | 14,700 |
| Jun 5, 2025 | 779.90 | 780.00 | 750.00 | 771.40 | 771.40 | 1.51% | 4,500 |
| Jun 4, 2025 | 725.10 | 759.95 | 722.05 | 759.95 | 759.95 | -0.01% | 1,800 |
| Jun 2, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 300 |
| May 30, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -1.55% | 1,800 |
| May 29, 2025 | 750.00 | 775.00 | 715.00 | 771.95 | 771.95 | 4.17% | 4,200 |
| May 28, 2025 | 741.05 | 741.05 | 741.05 | 741.05 | 741.05 | -4.99% | 300 |
| May 26, 2025 | 742.05 | 780.00 | 742.00 | 780.00 | 780.00 | - | 1,200 |