Cool Caps Industries Limited COOLCAPS
NSE · India · Producer Manufacturing
INR 343.00+8.00 (+2.39%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 21.15 | -3.42% | INR 21.55 | INR 21.70 | INR 20.80 | 70.00K |
| 2026-09-30 | INR 21.90 | +1.86% | INR 22.00 | INR 23.60 | INR 21.15 | 187.50K |
| 2026-09-29 | INR 21.50 | -8.51% | INR 23.50 | INR 23.95 | INR 21.15 | 251.25K |
| 2026-09-28 | INR 23.50 | -3.89% | INR 23.80 | INR 23.80 | INR 22.95 | 81.25K |
| 2026-09-25 | INR 24.45 | 0.00% | INR 24.85 | INR 24.85 | INR 23.10 | 61.25K |
| 2026-09-24 | INR 24.45 | -2.00% | INR 25.70 | INR 25.70 | INR 23.80 | 72.50K |
| 2026-09-23 | INR 24.95 | -2.35% | INR 25.95 | INR 26.90 | INR 24.55 | 147.50K |
| 2026-09-22 | INR 25.55 | -5.19% | INR 27.70 | INR 27.70 | INR 25.50 | 73.75K |
| 2026-09-21 | INR 26.95 | +0.94% | INR 26.20 | INR 27.90 | INR 26.20 | 105.00K |
| 2026-09-18 | INR 26.70 | +2.69% | INR 27.40 | INR 27.40 | INR 24.10 | 228.75K |
| 2026-09-17 | INR 26.00 | +3.38% | INR 25.10 | INR 26.80 | INR 24.50 | 157.50K |
| 2026-09-16 | INR 25.15 | +1.00% | INR 24.90 | INR 25.40 | INR 24.00 | 70.00K |
| 2026-09-15 | INR 24.90 | -1.97% | INR 24.80 | INR 25.15 | INR 24.15 | 26.25K |
| 2026-09-11 | INR 25.40 | +1.60% | INR 23.80 | INR 25.50 | INR 23.75 | 86.25K |
| 2026-09-10 | INR 25.00 | -1.19% | INR 25.75 | INR 25.75 | INR 24.50 | 51.25K |
| 2026-09-09 | INR 25.30 | +0.40% | INR 25.00 | INR 26.25 | INR 25.00 | 125.00K |
| 2026-09-08 | INR 25.20 | +1.41% | INR 25.00 | INR 26.05 | INR 24.00 | 155.00K |
| 2026-09-07 | INR 24.85 | +1.43% | INR 24.50 | INR 25.55 | INR 24.10 | 97.50K |
| 2026-09-04 | INR 24.50 | +4.93% | INR 24.20 | INR 24.50 | INR 23.05 | 176.25K |
| 2026-09-03 | INR 23.35 | +3.78% | INR 23.60 | INR 23.60 | INR 22.00 | 171.25K |
| 2026-09-02 | INR 22.50 | +3.93% | INR 20.90 | INR 22.65 | INR 20.70 | 157.50K |
| 2026-09-01 | INR 21.65 | +4.34% | INR 20.30 | INR 21.75 | INR 20.05 | 88.75K |
| 2026-08-31 | INR 20.75 | +4.53% | INR 20.80 | INR 20.80 | INR 19.50 | 176.25K |
| 2026-08-28 | INR 19.85 | -0.25% | INR 19.85 | INR 20.00 | INR 19.35 | 58.75K |
| 2026-08-27 | INR 19.90 | +0.25% | INR 20.30 | INR 20.30 | INR 19.15 | 53.75K |
| 2026-08-26 | INR 19.85 | -4.80% | INR 20.65 | INR 20.65 | INR 19.85 | 38.75K |
| 2026-08-25 | INR 20.85 | +0.72% | INR 20.95 | INR 21.35 | INR 19.70 | 60.00K |
| 2026-08-24 | INR 20.70 | +2.22% | INR 21.00 | INR 21.25 | INR 19.30 | 25.00K |
| 2026-08-21 | INR 20.25 | -2.88% | INR 20.95 | INR 21.45 | INR 20.15 | 55.00K |
| 2026-08-20 | INR 20.85 | -0.48% | INR 20.05 | INR 20.85 | INR 20.00 | 18.75K |
| 2026-08-19 | INR 20.95 | +3.71% | INR 20.75 | INR 21.00 | INR 19.50 | 55.00K |
| 2026-08-18 | INR 20.20 | +2.28% | INR 20.40 | INR 20.65 | INR 19.50 | 40.00K |
| 2026-08-17 | INR 19.75 | -1.25% | INR 19.15 | INR 20.00 | INR 19.00 | 58.75K |
| 2026-08-14 | INR 20.00 | -0.25% | INR 19.50 | INR 20.80 | INR 19.15 | 32.50K |
| 2026-08-13 | INR 20.05 | -4.30% | INR 20.15 | INR 20.90 | INR 19.95 | 52.50K |
| 2026-08-12 | INR 20.95 | +0.72% | INR 20.80 | INR 21.50 | INR 19.80 | 85.00K |
| 2026-08-11 | INR 20.80 | -1.19% | INR 21.05 | INR 21.05 | INR 20.80 | 7.50K |
| 2026-08-10 | INR 21.05 | -2.09% | INR 22.30 | INR 22.30 | INR 21.00 | 10.00K |
| 2026-08-07 | INR 21.50 | -1.83% | INR 22.65 | INR 22.65 | INR 21.10 | 42.50K |
| 2026-08-06 | INR 21.90 | +0.69% | INR 21.00 | INR 22.00 | INR 21.00 | 46.25K |
| 2026-08-05 | INR 21.75 | -1.81% | INR 21.60 | INR 22.00 | INR 21.30 | 25.00K |
| 2026-08-04 | INR 22.15 | -3.28% | INR 22.40 | INR 23.70 | INR 21.80 | 91.25K |
| 2026-08-03 | INR 22.90 | +4.09% | INR 22.00 | INR 23.00 | INR 21.05 | 50.00K |
| 2026-07-31 | INR 22.00 | +3.29% | INR 21.85 | INR 22.00 | INR 20.80 | 65.00K |
| 2026-07-30 | INR 21.30 | +1.19% | INR 21.15 | INR 21.50 | INR 20.75 | 25.00K |
| 2026-07-29 | INR 21.05 | +1.20% | INR 20.00 | INR 21.20 | INR 20.00 | 61.25K |
| 2026-07-28 | INR 20.80 | +1.46% | INR 20.10 | INR 21.00 | INR 19.50 | 75.00K |
| 2026-07-27 | INR 20.50 | +1.74% | INR 20.95 | INR 20.95 | INR 19.70 | 48.75K |
| 2026-07-24 | INR 20.15 | -2.18% | INR 20.60 | INR 20.85 | INR 20.05 | 30.00K |
| 2026-07-23 | INR 20.60 | -0.48% | INR 20.60 | INR 20.65 | INR 20.60 | 3.75K |
| 2026-07-22 | INR 20.70 | -1.43% | INR 21.20 | INR 21.20 | INR 20.50 | 18.75K |
| 2026-07-21 | INR 21.00 | -0.24% | INR 20.50 | INR 21.80 | INR 20.50 | 75.00K |
| 2026-07-20 | INR 21.05 | +0.24% | INR 21.80 | INR 21.80 | INR 21.00 | 208.75K |
| 2026-07-17 | INR 21.00 | 0.00% | INR 21.55 | INR 22.05 | INR 20.00 | 360.00K |
| 2026-07-16 | INR 21.00 | -1.87% | INR 21.50 | INR 21.50 | INR 21.00 | 41.25K |
| 2026-07-15 | INR 21.40 | -2.28% | INR 21.90 | INR 21.90 | INR 21.20 | 66.25K |
| 2026-07-14 | INR 21.90 | -4.37% | INR 23.00 | INR 23.00 | INR 21.90 | 91.25K |
| 2026-07-13 | INR 22.90 | -4.58% | INR 23.80 | INR 23.95 | INR 22.80 | 71.25K |
| 2026-07-10 | INR 24.00 | -4.00% | INR 25.50 | INR 26.20 | INR 23.80 | 71.25K |
| 2026-07-09 | INR 25.00 | +2.04% | INR 24.95 | INR 25.60 | INR 23.65 | 66.25K |
| 2026-07-08 | INR 24.50 | -2.39% | INR 25.10 | INR 25.90 | INR 23.85 | 38.75K |
| 2026-07-07 | INR 25.10 | +3.29% | INR 24.30 | INR 25.50 | INR 24.30 | 38.75K |
| 2026-07-06 | INR 24.30 | +2.53% | INR 23.40 | INR 24.50 | INR 23.10 | 33.75K |
| 2026-07-03 | INR 23.70 | +0.21% | INR 23.75 | INR 24.00 | INR 23.05 | 40.00K |
| 2026-07-02 | INR 23.65 | +0.85% | INR 23.35 | INR 24.05 | INR 23.35 | 25.00K |
| 2026-07-01 | INR 23.45 | -1.26% | INR 24.50 | INR 24.50 | INR 22.60 | 150.00K |
| 2026-06-30 | INR 23.75 | -5.00% | INR 25.35 | INR 25.35 | INR 23.75 | 91.25K |
| 2026-06-29 | INR 25.00 | -1.57% | INR 26.10 | INR 26.10 | INR 24.15 | 98.75K |
| 2026-06-26 | INR 25.40 | 0.00% | INR 25.40 | INR 25.40 | INR 25.40 | 0 |
| 2026-06-25 | INR 25.40 | +0.20% | INR 25.70 | INR 25.70 | INR 24.50 | 16.25K |
| 2026-06-24 | INR 25.35 | -1.93% | INR 25.85 | INR 25.85 | INR 24.90 | 46.25K |
| 2026-06-23 | INR 25.85 | -4.26% | INR 26.95 | INR 26.95 | INR 25.85 | 8.75K |
| 2026-06-22 | INR 27.00 | -4.93% | INR 27.95 | INR 28.20 | INR 27.00 | 63.75K |
| 2026-06-19 | INR 28.40 | +2.90% | INR 28.90 | INR 28.90 | INR 26.25 | 265.00K |
| 2026-06-18 | INR 27.60 | -0.54% | INR 28.45 | INR 28.70 | INR 27.15 | 82.50K |
| 2026-06-17 | INR 27.75 | +0.18% | INR 27.15 | INR 28.00 | INR 26.60 | 78.75K |
| 2026-06-16 | INR 27.70 | +2.59% | INR 27.00 | INR 27.95 | INR 25.65 | 83.75K |
| 2026-06-15 | INR 27.00 | +2.66% | INR 27.20 | INR 27.40 | INR 25.65 | 78.75K |
| 2026-06-12 | INR 26.30 | -0.38% | INR 26.40 | INR 27.70 | INR 25.30 | 56.25K |
| 2026-06-11 | INR 26.40 | +3.73% | INR 25.75 | INR 27.60 | INR 24.80 | 206.25K |
| 2026-06-10 | INR 25.45 | +0.99% | INR 26.90 | INR 26.90 | INR 23.00 | 163.75K |
| 2026-06-09 | INR 25.20 | +6.78% | INR 24.40 | INR 25.95 | INR 23.55 | 162.50K |
| 2026-06-08 | INR 23.60 | +2.83% | INR 22.80 | INR 24.65 | INR 22.80 | 102.50K |
| 2026-06-05 | INR 22.95 | +7.75% | INR 21.75 | INR 23.40 | INR 21.20 | 82.50K |
| 2026-06-04 | INR 21.30 | +0.71% | INR 21.40 | INR 21.90 | INR 20.80 | 233.75K |
| 2026-06-03 | INR 21.15 | -3.20% | INR 21.50 | INR 22.55 | INR 20.80 | 156.25K |
| 2026-06-02 | INR 21.85 | -3.53% | INR 23.25 | INR 23.25 | INR 21.65 | 121.25K |
| 2026-06-01 | INR 22.65 | -4.83% | INR 24.00 | INR 24.00 | INR 22.65 | 88.75K |
| 2026-05-29 | INR 23.80 | -3.05% | INR 24.75 | INR 24.75 | INR 23.55 | 61.25K |
| 2026-05-28 | INR 24.55 | 0.00% | INR 24.55 | INR 24.55 | INR 24.55 | 0 |