Cupid Limited (NSE:CUPID)
India · Delayed Price · Currency is INR 414.85
-8.10 (-1.92%)
Feb 19, 2026, 2:10 PM IST
Cupid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 431.10 | 445.00 | 417.15 | 422.95 | 422.95 | -1.54% | 6,793,895 |
| Feb 17, 2026 | 406.30 | 434.30 | 401.75 | 429.55 | 429.55 | 5.74% | 5,820,420 |
| Feb 16, 2026 | 421.00 | 421.00 | 402.00 | 406.25 | 406.25 | -3.50% | 2,763,564 |
| Feb 13, 2026 | 425.90 | 426.85 | 418.00 | 421.00 | 421.00 | -1.92% | 2,748,964 |
| Feb 12, 2026 | 434.00 | 436.60 | 426.35 | 429.25 | 429.25 | -1.08% | 2,216,312 |
| Feb 11, 2026 | 437.45 | 439.50 | 427.05 | 433.95 | 433.95 | -0.23% | 2,794,977 |
| Feb 10, 2026 | 422.00 | 439.90 | 420.05 | 434.95 | 434.95 | 3.28% | 5,546,126 |
| Feb 9, 2026 | 425.35 | 427.25 | 419.00 | 421.15 | 421.15 | -0.40% | 2,943,021 |
| Feb 6, 2026 | 422.00 | 426.20 | 416.00 | 422.85 | 422.85 | 0.67% | 2,951,462 |
| Feb 5, 2026 | 427.95 | 433.00 | 416.10 | 420.05 | 420.05 | -1.73% | 5,228,090 |
| Feb 4, 2026 | 415.20 | 433.75 | 411.30 | 427.45 | 427.45 | 2.95% | 4,963,366 |
| Feb 3, 2026 | 423.30 | 425.00 | 412.60 | 415.20 | 415.20 | 1.69% | 4,716,870 |
| Feb 2, 2026 | 413.00 | 419.75 | 402.00 | 408.30 | 408.30 | 0.46% | 10,323,150 |
| Feb 1, 2026 | 413.00 | 434.15 | 394.55 | 406.45 | 406.45 | 1.36% | 22,539,900 |
| Jan 30, 2026 | 405.90 | 442.00 | 374.00 | 401.00 | 401.00 | 2.77% | 38,635,358 |
| Jan 29, 2026 | 400.45 | 401.80 | 386.20 | 390.20 | 390.20 | -1.76% | 4,179,492 |
| Jan 28, 2026 | 398.80 | 404.35 | 393.80 | 397.20 | 397.20 | 0.18% | 5,476,725 |
| Jan 27, 2026 | 398.10 | 407.00 | 383.80 | 396.50 | 396.50 | -0.18% | 14,676,780 |
| Jan 23, 2026 | 424.00 | 426.30 | 391.00 | 397.20 | 397.20 | -3.17% | 18,797,840 |
| Jan 22, 2026 | 390.00 | 419.40 | 366.05 | 410.20 | 410.20 | 8.92% | 24,203,889 |
| Jan 21, 2026 | 404.00 | 412.25 | 365.50 | 376.60 | 376.60 | -6.63% | 14,607,410 |
| Jan 20, 2026 | 425.95 | 436.30 | 400.00 | 403.35 | 403.35 | -5.11% | 10,767,880 |
| Jan 19, 2026 | 459.95 | 469.00 | 418.00 | 425.05 | 425.05 | -7.31% | 10,976,840 |
| Jan 16, 2026 | 474.95 | 483.00 | 430.00 | 458.55 | 458.55 | -1.36% | 14,004,870 |
| Jan 14, 2026 | 439.80 | 468.95 | 436.00 | 464.85 | 464.85 | 5.92% | 11,006,940 |
| Jan 13, 2026 | 431.20 | 445.00 | 430.00 | 438.85 | 438.85 | 1.79% | 12,417,080 |
| Jan 12, 2026 | 433.00 | 439.25 | 425.00 | 431.15 | 431.15 | 1.57% | 18,372,640 |
| Jan 9, 2026 | 399.15 | 439.70 | 392.55 | 424.50 | 424.50 | 6.35% | 24,410,500 |
| Jan 8, 2026 | 435.10 | 438.00 | 390.00 | 399.15 | 399.15 | -7.99% | 17,542,830 |
| Jan 7, 2026 | 439.80 | 468.95 | 421.50 | 433.80 | 433.80 | 1.13% | 32,376,220 |
| Jan 6, 2026 | 395.95 | 444.00 | 392.00 | 428.95 | 428.95 | 9.97% | 52,154,250 |
| Jan 5, 2026 | 341.00 | 409.00 | 337.10 | 390.05 | 390.05 | -7.12% | 60,033,540 |
| Jan 2, 2026 | 525.90 | 526.95 | 419.95 | 419.95 | 419.95 | -19.99% | 22,326,870 |
| Jan 1, 2026 | 521.55 | 525.00 | 518.10 | 524.90 | 524.90 | 1.31% | 3,595,774 |
| Dec 31, 2025 | 515.00 | 520.15 | 505.00 | 518.10 | 518.10 | 1.79% | 5,020,034 |
| Dec 30, 2025 | 490.10 | 512.00 | 482.75 | 509.00 | 509.00 | 4.60% | 9,500,398 |
| Dec 29, 2025 | 481.40 | 493.25 | 480.70 | 486.60 | 486.60 | 1.48% | 4,799,694 |
| Dec 26, 2025 | 474.00 | 479.85 | 472.00 | 479.50 | 479.50 | 1.50% | 2,543,470 |
| Dec 24, 2025 | 472.00 | 474.80 | 461.05 | 472.40 | 472.40 | 0.72% | 4,926,446 |
| Dec 23, 2025 | 472.00 | 475.00 | 455.40 | 469.00 | 469.00 | 2.41% | 4,124,631 |
| Dec 22, 2025 | 451.00 | 458.95 | 450.25 | 457.95 | 457.95 | 2.29% | 2,842,261 |
| Dec 19, 2025 | 444.00 | 448.95 | 437.55 | 447.70 | 447.70 | 1.44% | 4,041,419 |
| Dec 18, 2025 | 435.00 | 442.00 | 411.35 | 441.35 | 441.35 | 2.84% | 6,692,768 |
| Dec 17, 2025 | 423.95 | 430.90 | 423.30 | 429.15 | 429.15 | 1.90% | 3,129,856 |
| Dec 16, 2025 | 413.90 | 424.00 | 408.50 | 421.15 | 421.15 | 2.87% | 4,039,133 |
| Dec 15, 2025 | 394.00 | 419.00 | 392.05 | 409.40 | 409.40 | 3.91% | 6,227,118 |
| Dec 12, 2025 | 395.95 | 398.90 | 387.00 | 394.00 | 394.00 | -0.10% | 3,029,369 |
| Dec 11, 2025 | 389.80 | 395.00 | 387.30 | 394.40 | 394.40 | 1.23% | 2,034,623 |
| Dec 10, 2025 | 391.55 | 393.95 | 386.00 | 389.60 | 389.60 | -0.50% | 2,950,891 |
| Dec 9, 2025 | 382.50 | 392.00 | 373.20 | 391.55 | 391.55 | 3.04% | 5,361,626 |