CPS Shapers Limited (NSE:CPS)
India · Delayed Price · Currency is INR 1,065.00
-3.75 (-0.35%)
Mar 9, 2026, 3:29 PM IST
CPS Shapers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,015.35 | 1,090.00 | 1,015.35 | 1,065.00 | 1,065.00 | -0.35% | 450 |
| Mar 5, 2026 | 1,092.00 | 1,092.00 | 1,068.75 | 1,068.75 | 1,068.75 | -5.00% | 1,050 |
| Mar 4, 2026 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,125.00 | - | 3,000 |
| Feb 26, 2026 | 1,105.00 | 1,125.00 | 1,084.65 | 1,125.00 | 1,125.00 | -1.46% | 1,050 |
| Feb 25, 2026 | 1,201.75 | 1,201.75 | 1,141.70 | 1,141.70 | 1,141.70 | -5.00% | 2,550 |
| Feb 24, 2026 | 1,201.80 | 1,201.80 | 1,201.75 | 1,201.75 | 1,201.75 | -5.00% | 3,000 |
| Feb 20, 2026 | 1,205.55 | 1,265.00 | 1,205.55 | 1,265.00 | 1,265.00 | -0.29% | 300 |
| Feb 19, 2026 | 1,268.70 | 1,268.70 | 1,268.70 | 1,268.70 | 1,268.70 | - | 600 |
| Feb 18, 2026 | 1,215.00 | 1,268.70 | 1,215.00 | 1,268.70 | 1,268.70 | -0.57% | 300 |
| Feb 16, 2026 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 300 |
| Feb 13, 2026 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 1,200 |
| Feb 12, 2026 | 1,275.00 | 1,281.35 | 1,275.00 | 1,276.00 | 1,276.00 | 0.08% | 750 |
| Feb 11, 2026 | 1,231.10 | 1,275.00 | 1,231.10 | 1,275.00 | 1,275.00 | 3.57% | 300 |
| Feb 10, 2026 | 1,349.25 | 1,349.25 | 1,231.10 | 1,231.10 | 1,231.10 | -4.19% | 450 |
| Feb 9, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 2.22% | 150 |
| Feb 6, 2026 | 1,231.00 | 1,285.00 | 1,229.25 | 1,257.10 | 1,257.10 | -2.84% | 750 |
| Feb 4, 2026 | 1,249.00 | 1,293.90 | 1,249.00 | 1,293.90 | 1,293.90 | 3.59% | 600 |
| Feb 3, 2026 | 1,200.00 | 1,249.00 | 1,200.00 | 1,249.00 | 1,249.00 | 4.08% | 300 |
| Feb 2, 2026 | 1,130.50 | 1,200.00 | 1,130.50 | 1,200.00 | 1,200.00 | 0.84% | 300 |
| Feb 1, 2026 | 1,123.00 | 1,190.00 | 1,123.00 | 1,190.00 | 1,190.00 | 0.68% | 300 |
| Jan 30, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 4.88% | 150 |
| Jan 29, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - | 900 |
| Jan 28, 2026 | 1,177.45 | 1,177.45 | 1,127.00 | 1,127.00 | 1,127.00 | 0.50% | 1,950 |
| Jan 27, 2026 | 1,100.00 | 1,121.40 | 1,100.00 | 1,121.40 | 1,121.40 | 5.00% | 1,200 |
| Jan 20, 2026 | 1,068.00 | 1,068.05 | 1,068.00 | 1,068.00 | 1,068.00 | -3.26% | 750 |
| Jan 14, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - | 150 |
| Jan 13, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.06% | 150 |
| Jan 12, 2026 | 1,104.35 | 1,105.00 | 1,104.35 | 1,104.65 | 1,104.65 | -4.97% | 1,200 |
| Jan 9, 2026 | 1,162.45 | 1,162.45 | 1,162.45 | 1,162.45 | 1,162.45 | -5.00% | 300 |
| Jan 8, 2026 | 1,235.00 | 1,235.00 | 1,223.60 | 1,223.60 | 1,223.60 | -5.00% | 1,200 |
| Jan 7, 2026 | 1,306.00 | 1,306.00 | 1,288.00 | 1,288.00 | 1,288.00 | -1.39% | 300 |
| Jan 6, 2026 | 1,300.00 | 1,306.45 | 1,300.00 | 1,306.20 | 1,306.20 | 4.98% | 3,450 |
| Jan 5, 2026 | 1,239.95 | 1,244.25 | 1,239.95 | 1,244.25 | 1,244.25 | 5.00% | 1,650 |
| Jan 2, 2026 | 1,154.00 | 1,200.00 | 1,154.00 | 1,185.00 | 1,185.00 | 2.69% | 600 |
| Jan 1, 2026 | 1,155.00 | 1,155.00 | 1,154.00 | 1,154.00 | 1,154.00 | -3.03% | 450 |
| Dec 31, 2025 | 1,146.60 | 1,203.90 | 1,146.60 | 1,190.00 | 1,190.00 | 3.79% | 1,200 |
| Dec 30, 2025 | 1,041.00 | 1,146.60 | 1,041.00 | 1,146.60 | 1,146.60 | 5.00% | 3,000 |
| Dec 29, 2025 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.05% | 300 |
| Dec 26, 2025 | 1,020.00 | 1,093.55 | 1,020.00 | 1,092.50 | 1,092.50 | 4.90% | 1,950 |
| Dec 23, 2025 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | - | 450 |
| Dec 19, 2025 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | - | 300 |
| Dec 18, 2025 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | - | 150 |
| Dec 17, 2025 | 1,041.45 | 1,041.45 | 1,041.00 | 1,041.45 | 1,041.45 | 5.00% | 7,500 |
| Dec 16, 2025 | 991.90 | 991.90 | 991.90 | 991.90 | 991.90 | 5.00% | 2,850 |
| Dec 15, 2025 | 927.00 | 944.70 | 927.00 | 944.70 | 944.70 | 5.00% | 2,100 |
| Dec 12, 2025 | 899.90 | 900.00 | 899.50 | 899.75 | 899.75 | -0.02% | 600 |
| Dec 11, 2025 | 899.00 | 899.90 | 899.00 | 899.90 | 899.90 | 3.20% | 300 |
| Dec 10, 2025 | 872.00 | 872.00 | 871.95 | 872.00 | 872.00 | -0.33% | 1,350 |
| Dec 9, 2025 | 834.85 | 875.00 | 834.85 | 874.90 | 874.90 | 4.80% | 1,200 |
| Dec 8, 2025 | 835.00 | 835.05 | 834.85 | 834.85 | 834.85 | -5.00% | 1,950 |