CPS Shapers Limited (NSE:CPS)
India · Delayed Price · Currency is INR 1,070.00
+11.85 (1.12%)
Apr 22, 2026, 3:27 PM IST
CPS Shapers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |