Cupid Limited (NSE:CUPID)
India · Delayed Price · Currency is INR 354.75
+1.65 (0.47%)
Oct 14, 2026, 3:29 PM IST
NSE:CUPID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 353.10 | 364.00 | 351.05 | 354.75 | 354.75 | 0.47% | 10,980,021 |
| Oct 13, 2026 | 361.85 | 362.90 | 345.65 | 353.10 | 353.10 | -2.40% | 17,824,411 |
| Oct 12, 2026 | 368.00 | 368.95 | 355.85 | 361.80 | 361.80 | -1.17% | 19,394,567 |
| Oct 9, 2026 | 358.65 | 368.00 | 331.00 | 366.10 | 366.10 | 2.65% | 33,720,160 |
| Oct 8, 2026 | 348.50 | 357.00 | 344.00 | 356.65 | 356.65 | 3.69% | 29,558,194 |
| Oct 7, 2026 | 325.00 | 345.00 | 325.00 | 343.95 | 343.95 | 6.09% | 41,373,811 |
| Oct 6, 2026 | 310.95 | 324.95 | 310.10 | 324.20 | 324.20 | 4.55% | 24,176,893 |
| Oct 5, 2026 | 314.30 | 316.00 | 302.10 | 310.10 | 310.10 | -0.77% | 15,766,847 |
| Oct 1, 2026 | 313.50 | 314.30 | 308.50 | 312.50 | 312.50 | 0.27% | 25,539,188 |
| Sep 30, 2026 | 288.00 | 312.00 | 287.40 | 311.65 | 311.65 | 8.21% | 66,496,228 |
| Sep 29, 2026 | 264.00 | 292.25 | 262.00 | 288.00 | 288.00 | 8.88% | 37,060,879 |
| Sep 28, 2026 | 270.10 | 272.50 | 261.40 | 264.50 | 264.50 | -2.04% | 12,661,694 |
| Sep 25, 2026 | 267.10 | 274.30 | 265.05 | 270.00 | 270.00 | 1.39% | 13,680,181 |
| Sep 24, 2026 | 274.90 | 276.95 | 263.50 | 266.30 | 266.30 | -2.76% | 30,961,528 |
| 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 |