Cupid Limited (NSE:CUPID)
India · Delayed Price · Currency is INR 188.02
+12.80 (7.31%)
Sep 8, 2025, 3:30 PM IST
Cupid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 179.50 | 181.35 | 174.02 | 175.22 | 175.22 | -2.12% | 2,330,364 |
| Sep 4, 2025 | 181.75 | 182.95 | 173.11 | 179.02 | 179.02 | -0.83% | 3,546,959 |
| Sep 3, 2025 | 186.49 | 186.49 | 171.23 | 180.52 | 180.52 | -0.28% | 6,962,268 |
| Sep 2, 2025 | 172.97 | 187.00 | 171.14 | 181.02 | 181.02 | 4.87% | 3,435,460 |
| Sep 1, 2025 | 172.89 | 173.49 | 171.05 | 172.61 | 172.61 | 0.19% | 4,231,453 |
| Aug 29, 2025 | 172.04 | 173.00 | 170.20 | 172.29 | 172.29 | 0.17% | 2,841,960 |
| Aug 28, 2025 | 169.96 | 173.48 | 169.09 | 171.99 | 171.99 | 1.19% | 2,809,676 |
| Aug 26, 2025 | 172.11 | 172.81 | 169.10 | 169.96 | 169.96 | -1.10% | 1,349,814 |
| Aug 25, 2025 | 172.90 | 172.99 | 170.13 | 171.85 | 171.85 | -0.05% | 1,269,308 |
| Aug 22, 2025 | 171.82 | 172.39 | 169.60 | 171.94 | 171.94 | 0.36% | 4,175,342 |
| Aug 21, 2025 | 166.01 | 174.12 | 166.01 | 171.33 | 171.33 | 2.70% | 5,169,589 |
| Aug 20, 2025 | 172.25 | 172.75 | 166.00 | 166.82 | 166.82 | -2.90% | 5,827,243 |
| Aug 19, 2025 | 172.00 | 172.25 | 169.82 | 171.81 | 171.81 | -0.01% | 2,539,929 |
| Aug 18, 2025 | 171.71 | 172.21 | 165.52 | 171.83 | 171.83 | 2.33% | 5,608,228 |
| Aug 14, 2025 | 168.40 | 168.83 | 165.22 | 167.92 | 167.92 | 0.08% | 4,008,470 |
| Aug 13, 2025 | 166.41 | 168.39 | 163.40 | 167.78 | 167.78 | 1.43% | 3,525,406 |
| Aug 12, 2025 | 166.09 | 167.80 | 164.25 | 165.41 | 165.41 | 0.17% | 2,975,274 |
| Aug 11, 2025 | 169.09 | 173.39 | 159.09 | 165.13 | 165.13 | -1.53% | 10,742,232 |
| Aug 8, 2025 | 168.80 | 169.04 | 166.21 | 167.70 | 167.70 | -0.15% | 2,788,039 |
| Aug 7, 2025 | 167.45 | 168.99 | 165.63 | 167.95 | 167.95 | 0.42% | 3,811,203 |
| Aug 6, 2025 | 162.19 | 169.70 | 162.19 | 167.25 | 167.25 | 3.12% | 6,081,040 |
| Aug 5, 2025 | 168.59 | 168.94 | 151.06 | 162.19 | 162.19 | -3.08% | 11,349,111 |
| Aug 4, 2025 | 160.00 | 168.98 | 158.25 | 167.35 | 167.35 | 5.78% | 12,282,982 |
| Aug 1, 2025 | 152.00 | 162.79 | 150.48 | 158.21 | 158.21 | 4.85% | 9,955,958 |
| Jul 31, 2025 | 148.00 | 152.00 | 148.00 | 150.89 | 150.89 | 0.35% | 2,946,445 |
| Jul 30, 2025 | 152.11 | 152.88 | 149.20 | 150.37 | 150.37 | -0.36% | 3,088,162 |
| Jul 29, 2025 | 149.90 | 153.49 | 148.70 | 150.92 | 150.92 | 0.89% | 4,161,865 |
| Jul 28, 2025 | 148.65 | 151.99 | 148.64 | 149.59 | 149.59 | 1.14% | 2,644,366 |
| Jul 25, 2025 | 147.91 | 154.79 | 146.50 | 147.91 | 147.91 | 0.50% | 5,743,911 |
| Jul 24, 2025 | 148.00 | 148.40 | 145.60 | 147.18 | 147.18 | -0.16% | 6,393,469 |
| Jul 23, 2025 | 148.47 | 149.39 | 147.00 | 147.42 | 147.42 | -0.37% | 2,781,237 |
| Jul 22, 2025 | 146.70 | 149.29 | 145.44 | 147.97 | 147.97 | 1.13% | 8,291,224 |
| Jul 21, 2025 | 150.00 | 151.75 | 142.25 | 146.31 | 146.31 | -0.31% | 12,623,197 |
| Jul 18, 2025 | 134.89 | 147.95 | 134.34 | 146.77 | 146.77 | 9.81% | 33,469,530 |
| Jul 17, 2025 | 129.37 | 133.99 | 128.40 | 133.66 | 133.66 | 1.74% | 5,638,929 |
| Jul 16, 2025 | 135.00 | 137.90 | 127.55 | 131.37 | 131.37 | -1.53% | 13,181,533 |
| Jul 15, 2025 | 130.00 | 136.00 | 128.01 | 133.41 | 133.41 | 5.55% | 12,037,267 |
| Jul 14, 2025 | 119.01 | 129.50 | 119.01 | 126.39 | 126.39 | 6.64% | 10,137,323 |
| Jul 11, 2025 | 109.80 | 119.00 | 109.70 | 118.52 | 118.52 | 8.14% | 11,381,715 |
| Jul 10, 2025 | 109.47 | 110.13 | 108.25 | 109.60 | 109.60 | 1.54% | 897,361 |
| Jul 9, 2025 | 108.50 | 110.50 | 107.91 | 107.94 | 107.94 | -0.17% | 2,139,801 |
| Jul 8, 2025 | 108.01 | 109.25 | 106.45 | 108.12 | 108.12 | - | 906,331 |
| Jul 7, 2025 | 109.00 | 109.77 | 107.75 | 108.12 | 108.12 | -0.64% | 668,793 |
| Jul 4, 2025 | 110.20 | 111.00 | 107.85 | 108.82 | 108.82 | -0.54% | 1,113,071 |
| Jul 3, 2025 | 108.28 | 110.80 | 107.33 | 109.41 | 109.41 | 2.20% | 2,050,166 |
| Jul 2, 2025 | 109.45 | 109.45 | 106.41 | 107.06 | 107.06 | -2.20% | 824,031 |
| Jul 1, 2025 | 107.75 | 109.90 | 107.25 | 109.47 | 109.47 | 1.81% | 2,630,763 |
| Jun 30, 2025 | 107.00 | 109.00 | 106.85 | 107.52 | 107.52 | 0.49% | 1,015,835 |
| Jun 27, 2025 | 104.50 | 108.75 | 103.11 | 107.00 | 107.00 | 2.93% | 2,720,613 |
| Jun 26, 2025 | 105.25 | 105.87 | 103.00 | 103.95 | 103.95 | 0.29% | 2,905,875 |