CPS Shapers Limited (NSE:CPS)
India · Delayed Price · Currency is INR 990.00
+10.00 (1.02%)
Nov 9, 2026, 1:56 PM IST
CPS Shapers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 945.00 | 990.00 | 945.00 | 990.00 | 990.00 | 1.02% | 1,800 |
| Nov 5, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -2.00% | 150 |
| Oct 29, 2026 | 1,000.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | - | 9,900 |
| Oct 28, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 15,150 |
| Oct 27, 2026 | 1,000.00 | 1,050.00 | 971.00 | 1,000.00 | 1,000.00 | - | 6,450 |
| Oct 23, 2026 | 935.10 | 1,025.00 | 935.00 | 1,000.00 | 1,000.00 | 2.04% | 1,500 |
| Oct 22, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -4.85% | 150 |
| Oct 21, 2026 | 1,030.00 | 1,100.00 | 1,030.00 | 1,030.00 | 1,030.00 | -4.63% | 450 |
| Oct 19, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.94% | 1,050 |
| Oct 14, 2026 | 1,134.90 | 1,136.10 | 1,134.90 | 1,136.10 | 1,136.10 | - | 450 |
| Oct 8, 2026 | 1,100.40 | 1,175.00 | 1,097.25 | 1,136.10 | 1,136.10 | -1.64% | 900 |
| Oct 7, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 5.00% | 5,250 |
| Oct 6, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.08% | 150 |
| Oct 1, 2026 | 1,134.00 | 1,135.00 | 1,134.00 | 1,135.00 | 1,135.00 | - | 2,850 |
| Sep 29, 2026 | 1,110.00 | 1,135.00 | 1,101.10 | 1,135.00 | 1,135.00 | -1.30% | 1,200 |
| Sep 23, 2026 | 1,190.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.95% | 8,850 |
| Sep 18, 2026 | 1,205.00 | 1,205.00 | 1,125.00 | 1,185.00 | 1,185.00 | 2.86% | 900 |
| Sep 16, 2026 | 1,162.00 | 1,180.00 | 1,152.00 | 1,152.00 | 1,152.00 | -4.16% | 600 |
| Sep 15, 2026 | 1,205.00 | 1,205.00 | 1,202.00 | 1,202.00 | 1,202.00 | -1.84% | 300 |
| Sep 11, 2026 | 1,262.00 | 1,265.00 | 1,216.00 | 1,224.50 | 1,224.50 | 0.12% | 9,600 |
| Sep 10, 2026 | 1,191.95 | 1,224.00 | 1,191.95 | 1,223.00 | 1,223.00 | 2.60% | 6,900 |
| Sep 9, 2026 | 1,200.00 | 1,200.00 | 1,170.00 | 1,191.95 | 1,191.95 | -0.26% | 29,550 |
| Sep 8, 2026 | 1,186.50 | 1,198.95 | 1,186.50 | 1,195.00 | 1,195.00 | 0.72% | 900 |
| Sep 7, 2026 | 1,175.00 | 1,186.50 | 1,175.00 | 1,186.50 | 1,186.50 | 5.00% | 1,350 |
| 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 |