Cupid Limited (NSE:CUPID)
India · Delayed Price · Currency is INR 280.46
-1.87 (-0.66%)
Aug 31, 2026, 3:30 PM IST
NSE:CUPID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 219.39 | 223.00 | 213.75 | 219.66 | 219.66 | 1.33% | 45,298,666 |
| Jul 14, 2026 | 207.90 | 217.99 | 207.76 | 216.77 | 216.77 | 4.81% | 61,486,978 |
| Jul 13, 2026 | 212.24 | 215.25 | 205.00 | 206.83 | 206.83 | -2.55% | 60,588,172 |
| Jul 10, 2026 | 218.00 | 222.00 | 206.11 | 212.24 | 212.24 | 1.06% | 101,356,189 |
| Jul 9, 2026 | 196.00 | 216.86 | 196.00 | 210.01 | 210.01 | 6.61% | 104,267,938 |
| Jul 8, 2026 | 222.33 | 226.00 | 176.89 | 196.98 | 196.98 | -10.91% | 77,637,002 |
| Jul 7, 2026 | 217.00 | 221.65 | 207.35 | 221.11 | 221.11 | 3.76% | 86,186,965 |
| Jul 6, 2026 | 200.26 | 214.00 | 200.25 | 213.09 | 213.09 | 7.17% | 65,084,299 |
| Jul 3, 2026 | 192.00 | 199.97 | 191.18 | 198.84 | 198.84 | 3.53% | 28,356,657 |
| Jul 2, 2026 | 194.75 | 195.01 | 190.11 | 192.06 | 192.06 | -0.68% | 19,870,325 |
| Jul 1, 2026 | 192.33 | 194.25 | 191.11 | 193.38 | 193.38 | 1.82% | 16,742,994 |
| Jun 30, 2026 | 189.75 | 191.00 | 186.00 | 189.93 | 189.93 | 0.81% | 21,752,490 |
| Jun 29, 2026 | 183.53 | 189.00 | 183.53 | 188.40 | 188.40 | 3.17% | 29,827,579 |
| Jun 25, 2026 | 179.91 | 183.00 | 179.04 | 182.61 | 182.61 | 1.74% | 19,903,977 |
| Jun 24, 2026 | 182.20 | 182.88 | 174.35 | 179.48 | 179.48 | -1.38% | 32,698,078 |
| Jun 23, 2026 | 180.50 | 182.70 | 180.49 | 181.99 | 181.99 | 1.22% | 13,602,976 |
| Jun 22, 2026 | 178.61 | 179.95 | 174.01 | 179.79 | 179.79 | 1.62% | 31,288,140 |