Cupid Limited (NSE:CUPID)
India · Delayed Price · Currency is INR 266.65
-7.20 (-2.63%)
Sep 24, 2026, 10:20 AM IST
NSE:CUPID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 274.90 | 276.70 | 266.00 | 267.30 | - | -2.39% | 7,399,358 |
| Sep 23, 2026 | 259.45 | 276.40 | 255.20 | 273.85 | 273.85 | 6.06% | 52,637,525 |
| Sep 22, 2026 | 251.00 | 265.50 | 246.00 | 258.20 | 258.20 | 2.75% | 43,352,836 |
| Sep 21, 2026 | 266.30 | 271.30 | 246.45 | 251.30 | 251.30 | -5.17% | 51,831,010 |
| Sep 18, 2026 | 280.30 | 282.00 | 251.10 | 265.00 | 265.00 | -5.07% | 27,287,571 |
| Sep 17, 2026 | 279.00 | 281.60 | 276.25 | 279.15 | 279.15 | -0.30% | 5,922,526 |
| Sep 16, 2026 | 284.50 | 287.00 | 276.00 | 280.00 | 280.00 | -1.55% | 8,678,314 |
| Sep 15, 2026 | 280.55 | 286.85 | 279.00 | 284.40 | 284.40 | 1.57% | 10,885,946 |
| Sep 11, 2026 | 275.00 | 283.50 | 275.00 | 280.00 | 280.00 | 0.92% | 10,688,011 |
| Sep 10, 2026 | 280.00 | 282.80 | 276.00 | 277.45 | 277.45 | -0.80% | 9,575,089 |
| Sep 9, 2026 | 275.40 | 280.60 | 265.45 | 279.70 | 279.70 | 1.78% | 26,778,485 |
| Sep 8, 2026 | 281.00 | 282.35 | 272.20 | 274.80 | 274.80 | -2.19% | 7,752,087 |
| Sep 7, 2026 | 283.70 | 285.80 | 280.05 | 280.95 | 280.95 | -0.78% | 5,517,341 |
| Sep 4, 2026 | 280.00 | 287.00 | 280.00 | 283.15 | 283.15 | 1.14% | 8,434,946 |
| Sep 3, 2026 | 281.85 | 283.20 | 277.05 | 279.95 | 279.95 | -0.27% | 7,090,318 |
| Sep 2, 2026 | 275.05 | 282.30 | 274.00 | 280.70 | 280.70 | 2.05% | 9,328,144 |
| Sep 1, 2026 | 280.00 | 282.65 | 266.50 | 275.05 | 275.05 | -1.93% | 17,011,348 |
| Aug 31, 2026 | 283.85 | 284.60 | 276.21 | 280.46 | 280.46 | -0.66% | 10,862,737 |
| Aug 28, 2026 | 278.20 | 287.94 | 274.25 | 282.33 | 282.33 | 2.05% | 15,411,651 |
| Aug 27, 2026 | 284.89 | 285.60 | 272.11 | 276.65 | 276.65 | -2.58% | 19,879,463 |
| Aug 26, 2026 | 282.61 | 285.00 | 281.05 | 283.99 | 283.99 | 0.79% | 10,330,132 |
| Aug 25, 2026 | 287.45 | 287.75 | 281.00 | 281.76 | 281.76 | -1.62% | 11,345,561 |
| Aug 24, 2026 | 285.50 | 291.90 | 282.69 | 286.41 | 286.41 | 0.64% | 15,803,016 |
| Aug 21, 2026 | 281.99 | 288.00 | 281.90 | 284.58 | 284.58 | 0.76% | 16,664,210 |
| Aug 20, 2026 | 286.10 | 286.10 | 280.00 | 282.43 | 282.43 | -0.75% | 25,940,605 |
| Aug 19, 2026 | 285.45 | 290.90 | 277.21 | 284.56 | 284.56 | 0.19% | 33,857,821 |
| Aug 18, 2026 | 273.00 | 285.70 | 257.21 | 284.03 | 284.03 | 6.25% | 68,917,290 |
| Aug 17, 2026 | 294.51 | 295.35 | 235.11 | 267.32 | 267.32 | -9.04% | 59,146,915 |
| Aug 14, 2026 | 295.00 | 299.00 | 288.01 | 293.88 | 293.88 | -0.33% | 25,656,653 |
| Aug 13, 2026 | 291.25 | 295.00 | 281.11 | 294.86 | 294.86 | 1.72% | 46,358,975 |
| Aug 12, 2026 | 281.00 | 290.00 | 279.42 | 289.87 | 289.87 | 4.78% | 48,203,967 |
| Aug 11, 2026 | 265.02 | 277.00 | 264.70 | 276.65 | 276.65 | 5.31% | 37,869,272 |
| Aug 10, 2026 | 266.10 | 267.95 | 256.80 | 262.71 | 262.71 | 0.22% | 25,888,287 |
| Aug 7, 2026 | 264.00 | 267.00 | 239.28 | 262.13 | 262.13 | -0.18% | 46,030,380 |
| Aug 6, 2026 | 254.00 | 263.00 | 253.80 | 262.61 | 262.61 | 4.16% | 38,625,175 |
| Aug 5, 2026 | 240.00 | 254.00 | 240.00 | 252.11 | 252.11 | 5.93% | 48,743,248 |
| Aug 4, 2026 | 234.10 | 239.99 | 233.35 | 237.99 | 237.99 | 3.05% | 28,917,322 |
| Aug 3, 2026 | 231.50 | 234.38 | 229.00 | 230.95 | 230.95 | 0.14% | 11,488,660 |
| Jul 31, 2026 | 230.30 | 234.45 | 229.44 | 230.62 | 230.62 | 0.73% | 12,456,410 |
| Jul 30, 2026 | 234.00 | 234.50 | 226.27 | 228.94 | 228.94 | -2.07% | 20,377,656 |
| Jul 29, 2026 | 233.80 | 234.25 | 226.04 | 233.77 | 233.77 | 0.84% | 35,604,405 |
| Jul 28, 2026 | 222.59 | 232.00 | 221.70 | 231.83 | 231.83 | 4.68% | 44,976,415 |
| Jul 27, 2026 | 214.56 | 222.00 | 213.75 | 221.46 | 221.46 | 3.76% | 24,777,700 |
| Jul 24, 2026 | 208.72 | 213.99 | 206.09 | 213.43 | 213.43 | 2.35% | 25,099,810 |
| Jul 23, 2026 | 207.50 | 210.79 | 206.05 | 208.52 | 208.52 | 0.78% | 14,577,564 |
| Jul 22, 2026 | 211.25 | 213.36 | 203.81 | 206.90 | 206.90 | -2.06% | 26,836,688 |
| Jul 21, 2026 | 207.74 | 212.99 | 207.70 | 211.25 | 211.25 | 1.92% | 25,264,150 |
| Jul 20, 2026 | 214.40 | 216.80 | 201.00 | 207.27 | 207.27 | -3.50% | 62,639,495 |
| Jul 17, 2026 | 213.30 | 216.70 | 206.43 | 214.78 | 214.78 | 0.85% | 38,003,170 |
| Jul 16, 2026 | 220.75 | 222.00 | 208.22 | 212.98 | 212.98 | -3.04% | 43,210,670 |