CPS Shapers Limited (NSE:CPS)
India · Delayed Price · Currency is INR 1,130.00
-34.00 (-2.92%)
Sep 4, 2026, 3:28 PM IST
CPS Shapers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,169.80 | 1,169.80 | 1,105.80 | 1,130.00 | 1,130.00 | -2.92% | 3,000 |
| Sep 3, 2026 | 1,160.00 | 1,170.00 | 1,160.00 | 1,164.00 | 1,164.00 | 1.22% | 750 |
| Sep 2, 2026 | 1,190.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 1,200 |
| Aug 31, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 300 |
| Aug 28, 2026 | 1,145.10 | 1,150.00 | 1,145.10 | 1,150.00 | 1,150.00 | 0.43% | 300 |
| Aug 27, 2026 | 1,144.95 | 1,156.00 | 1,144.95 | 1,145.10 | 1,145.10 | 3.91% | 900 |
| Aug 26, 2026 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - | 750 |
| Aug 25, 2026 | 1,085.00 | 1,120.00 | 1,085.00 | 1,102.00 | 1,102.00 | 0.95% | 7,950 |
| Aug 24, 2026 | 1,100.00 | 1,140.00 | 1,088.75 | 1,091.65 | 1,091.65 | -4.75% | 9,300 |
| Aug 21, 2026 | 1,120.00 | 1,149.00 | 1,120.00 | 1,146.05 | 1,146.05 | 2.14% | 8,250 |
| Aug 20, 2026 | 1,161.00 | 1,161.00 | 1,120.00 | 1,122.00 | 1,122.00 | 0.81% | 900 |
| Aug 19, 2026 | 1,100.00 | 1,113.00 | 1,100.00 | 1,113.00 | 1,113.00 | 5.00% | 1,950 |
| Aug 18, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.60% | 750 |
| Aug 14, 2026 | 990.10 | 1,092.00 | 988.00 | 1,066.45 | 1,066.45 | 2.54% | 1,650 |
| Aug 12, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 450 |
| Aug 7, 2026 | 1,055.00 | 1,055.00 | 1,021.25 | 1,040.00 | 1,040.00 | -3.26% | 4,950 |
| Aug 6, 2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 450 |
| Aug 5, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 3.68% | 150 |
| Aug 3, 2026 | 1,050.00 | 1,074.15 | 1,000.05 | 1,051.35 | 1,051.35 | 2.77% | 3,600 |
| Jul 31, 2026 | 975.00 | 1,023.00 | 975.00 | 1,023.00 | 1,023.00 | 2.20% | 300 |
| Jul 28, 2026 | 995.05 | 1,001.00 | 995.05 | 1,001.00 | 1,001.00 | -2.82% | 450 |
| Jul 27, 2026 | 1,039.00 | 1,039.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.91% | 300 |
| Jul 22, 2026 | 1,008.00 | 1,039.50 | 1,008.00 | 1,039.50 | 1,039.50 | 5.00% | 2,550 |
| Jul 21, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 300 |
| Jul 20, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -1.99% | 150 |
| Jul 17, 2026 | 1,010.10 | 1,010.10 | 1,010.10 | 1,010.10 | 1,010.10 | -2.83% | 150 |
| Jul 15, 2026 | 1,039.00 | 1,039.50 | 1,039.00 | 1,039.50 | 1,039.50 | 5.00% | 750 |
| Jul 14, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -2.48% | 8,550 |
| Jul 13, 2026 | 1,021.00 | 1,025.00 | 996.30 | 1,015.15 | 1,015.15 | -3.20% | 4,950 |
| Jul 10, 2026 | 1,040.00 | 1,048.70 | 1,040.00 | 1,048.70 | 1,048.70 | 5.00% | 5,850 |
| Jul 9, 2026 | 1,061.00 | 1,061.00 | 997.50 | 998.80 | 998.80 | -4.88% | 900 |
| Jul 8, 2026 | 1,039.95 | 1,050.00 | 1,039.95 | 1,050.00 | 1,050.00 | 5.00% | 5,850 |
| Jul 3, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 150 |
| Jul 2, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 750 |
| Jul 1, 2026 | 1,036.55 | 1,036.55 | 1,029.95 | 1,029.95 | 1,029.95 | -5.00% | 1,200 |
| Jun 29, 2026 | 1,084.15 | 1,084.15 | 1,060.00 | 1,084.15 | 1,084.15 | 5.00% | 5,850 |
| Jun 25, 2026 | 1,033.00 | 1,033.00 | 1,032.10 | 1,032.55 | 1,032.55 | -2.52% | 300 |
| Jun 24, 2026 | 1,010.00 | 1,060.60 | 1,010.00 | 1,059.20 | 1,059.20 | 4.86% | 5,250 |
| Jun 23, 2026 | 1,010.10 | 1,010.10 | 1,010.10 | 1,010.10 | 1,010.10 | -0.91% | 150 |
| Jun 22, 2026 | 1,046.00 | 1,068.00 | 1,016.00 | 1,019.35 | 1,019.35 | -2.55% | 900 |
| Jun 19, 2026 | 1,001.00 | 1,047.55 | 1,001.00 | 1,046.00 | 1,046.00 | 4.84% | 4,200 |
| Jun 18, 2026 | 950.10 | 1,005.90 | 950.10 | 997.70 | 997.70 | 4.14% | 900 |
| Jun 17, 2026 | 972.00 | 972.00 | 958.00 | 958.00 | 958.00 | -2.26% | 1,050 |
| Jun 16, 2026 | 921.00 | 980.15 | 921.00 | 980.15 | 980.15 | 5.00% | 900 |
| Jun 15, 2026 | 940.00 | 960.00 | 925.00 | 933.50 | 933.50 | -2.76% | 4,200 |
| Jun 12, 2026 | 985.00 | 985.00 | 945.00 | 960.00 | 960.00 | -2.54% | 450 |
| Jun 11, 2026 | 978.00 | 985.00 | 952.00 | 985.00 | 985.00 | 4.79% | 450 |
| Jun 10, 2026 | 945.00 | 951.00 | 940.00 | 940.00 | 940.00 | -3.59% | 1,800 |
| Jun 9, 2026 | 960.55 | 975.00 | 960.00 | 975.00 | 975.00 | -2.50% | 1,200 |
| Jun 5, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.38% | 300 |