CPS Shapers Limited (NSE:CPS)
India · Delayed Price · Currency is INR 1,032.50
-2.50 (-0.24%)
Jun 3, 2026, 3:28 PM IST
CPS Shapers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,100.00 | 1,100.00 | 995.00 | 1,035.00 | 1,035.00 | - | 6,000 |
| May 29, 2026 | 1,020.00 | 1,080.00 | 945.10 | 1,035.00 | 1,035.00 | 3.50% | 16,350 |
| May 26, 2026 | 965.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 1.11% | 3,900 |
| May 25, 2026 | 990.00 | 990.00 | 955.00 | 989.00 | 989.00 | 2.31% | 8,100 |
| May 22, 2026 | 980.00 | 1,000.00 | 950.00 | 966.65 | 966.65 | -1.36% | 13,350 |
| May 20, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -0.61% | 900 |
| May 19, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | - | 2,250 |
| May 18, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | -3.90% | 150 |
| May 15, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.76% | 150 |
| May 14, 2026 | 1,000.00 | 1,050.00 | 1,000.00 | 1,033.90 | 1,033.90 | 8.26% | 1,200 |
| May 11, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | 150 |
| May 7, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -0.52% | 1,650 |
| May 5, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1.04% | 450 |
| May 4, 2026 | 950.10 | 950.10 | 950.10 | 950.10 | 950.10 | -3.05% | 600 |
| Apr 30, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 150 |
| Apr 29, 2026 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | -1.01% | 1,350 |
| Apr 28, 2026 | 1,035.00 | 1,035.00 | 990.00 | 990.00 | 990.00 | -4.35% | 1,350 |
| Apr 27, 2026 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,035.00 | -4.61% | 600 |
| Apr 23, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 3.33% | 150 |
| Apr 22, 2026 | 1,025.00 | 1,070.00 | 1,025.00 | 1,050.00 | 1,050.00 | -0.77% | 900 |
| Apr 21, 2026 | 980.00 | 1,067.00 | 955.10 | 1,058.15 | 1,058.15 | 9.09% | 7,800 |
| Apr 20, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -5.83% | 300 |
| Apr 17, 2026 | 980.00 | 1,030.00 | 980.00 | 1,030.00 | 1,030.00 | 4.14% | 1,350 |
| Apr 16, 2026 | 925.00 | 1,034.00 | 900.00 | 989.10 | 989.10 | 5.22% | 3,450 |
| Apr 15, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | 1,200 |
| Apr 10, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | 750 |
| Apr 8, 2026 | 979.95 | 989.00 | 940.00 | 940.00 | 940.00 | 1.62% | 750 |
| Apr 7, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 600 |
| Apr 6, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -0.64% | 900 |
| Apr 2, 2026 | 930.00 | 931.00 | 925.00 | 931.00 | 931.00 | -3.02% | 900 |
| Mar 30, 2026 | 960.05 | 960.05 | 960.00 | 960.00 | 960.00 | -3.33% | 300 |
| Mar 25, 2026 | 993.00 | 993.10 | 993.00 | 993.10 | 993.10 | 5.00% | 2,100 |
| Mar 24, 2026 | 950.00 | 970.00 | 945.85 | 945.85 | 945.85 | -5.00% | 1,350 |
| Mar 23, 2026 | 995.60 | 995.60 | 995.60 | 995.60 | 995.60 | -5.00% | 450 |
| Mar 20, 2026 | 1,001.00 | 1,048.00 | 1,001.00 | 1,048.00 | 1,048.00 | 0.58% | 300 |
| Mar 18, 2026 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1.66% | 150 |
| Mar 17, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 150 |
| Mar 13, 2026 | 1,060.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | -3.30% | 600 |
| Mar 12, 2026 | 1,100.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.47% | 300 |
| 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 |