CP Capital Ltd CPCAP
NSE · India · Consumer Services
INR 140.80-0.79 (-0.56%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 140.85 | -0.52% | INR 139.40 | INR 144.29 | INR 137.42 | 14.51K |
| 2026-09-30 | INR 141.59 | -5.83% | INR 153.90 | INR 154.00 | INR 137.35 | 19.44K |
| 2026-09-29 | INR 150.35 | +0.09% | INR 153.80 | INR 153.80 | INR 147.41 | 16.10K |
| 2026-09-28 | INR 150.22 | -2.41% | INR 154.00 | INR 156.89 | INR 148.25 |
| 40.03K |
| 2026-09-25 | INR 153.93 | -0.43% | INR 155.37 | INR 155.37 | INR 153.15 | 13.61K |
| 2026-09-24 | INR 154.60 | +1.08% | INR 153.50 | INR 157.78 | INR 152.50 | 24.81K |
| 2026-09-23 | INR 152.95 | +0.82% | INR 156.79 | INR 156.79 | INR 150.90 | 24.37K |
| 2026-09-22 | INR 151.70 | -3.31% | INR 160.50 | INR 160.50 | INR 151.11 | 38.44K |
| 2026-09-21 | INR 156.90 | +8.07% | INR 148.50 | INR 158.50 | INR 146.61 | 308.58K |
| 2026-09-18 | INR 145.19 | +2.94% | INR 142.46 | INR 152.00 | INR 141.01 | 107.71K |
| 2026-09-17 | INR 141.05 | +0.20% | INR 140.77 | INR 142.00 | INR 139.51 | 12.30K |
| 2026-09-16 | INR 140.77 | +0.43% | INR 141.00 | INR 143.05 | INR 138.45 | 42.51K |
| 2026-09-15 | INR 140.17 | +3.77% | INR 138.32 | INR 141.00 | INR 132.00 | 81.59K |
| 2026-09-14 | INR 135.08 | 0.00% | INR 135.08 | INR 135.08 | INR 135.08 | 0 |
| 2026-09-11 | INR 135.08 | +0.44% | INR 136.50 | INR 138.37 | INR 130.32 | 31.66K |
| 2026-09-10 | INR 134.49 | +0.67% | INR 137.89 | INR 137.89 | INR 132.23 | 27.96K |
| 2026-09-09 | INR 133.60 | -2.74% | INR 135.05 | INR 137.05 | INR 133.00 | 30.26K |
| 2026-09-08 | INR 137.36 | +1.08% | INR 140.00 | INR 142.00 | INR 136.10 | 88.59K |
| 2026-09-07 | INR 135.89 | +5.89% | INR 129.10 | INR 140.70 | INR 128.11 | 111.09K |
| 2026-09-04 | INR 128.33 | +8.48% | INR 121.69 | INR 139.79 | INR 117.25 | 85.39K |
| 2026-09-03 | INR 118.30 | +2.73% | INR 114.59 | INR 118.79 | INR 114.59 | 17.06K |
| 2026-09-02 | INR 115.16 | -2.17% | INR 118.33 | INR 118.50 | INR 113.00 | 7.93K |
| 2026-09-01 | INR 117.72 | +0.38% | INR 119.46 | INR 120.50 | INR 116.00 | 34.90K |
| 2026-08-31 | INR 117.28 | +2.73% | INR 114.16 | INR 120.00 | INR 112.71 | 11.26K |
| 2026-08-28 | INR 114.16 | +1.27% | INR 112.73 | INR 116.19 | INR 111.00 | 14.37K |
| 2026-08-27 | INR 112.73 | -2.63% | INR 118.66 | INR 118.66 | INR 112.00 | 15.69K |
| 2026-08-26 | INR 115.77 | -4.10% | INR 120.12 | INR 121.14 | INR 112.00 | 10.12K |
| 2026-08-25 | INR 120.72 | +1.15% | INR 120.58 | INR 122.90 | INR 116.50 | 20.39K |
| 2026-08-24 | INR 119.35 | -1.62% | INR 121.32 | INR 124.90 | INR 118.41 | 5.81K |
| 2026-08-21 | INR 121.32 | -1.81% | INR 124.01 | INR 126.43 | INR 120.54 | 13.31K |
| 2026-08-20 | INR 123.56 | +0.08% | INR 122.10 | INR 128.00 | INR 121.99 | 21.23K |
| 2026-08-19 | INR 123.46 | -2.74% | INR 124.52 | INR 127.76 | INR 121.10 | 13.05K |
| 2026-08-18 | INR 126.94 | -2.59% | INR 130.71 | INR 130.71 | INR 125.50 | 16.15K |
| 2026-08-17 | INR 130.32 | +2.96% | INR 126.10 | INR 132.54 | INR 125.90 | 34.92K |
| 2026-08-14 | INR 126.57 | -9.71% | INR 139.35 | INR 142.00 | INR 125.00 | 72.91K |
| 2026-08-13 | INR 140.18 | +6.35% | INR 136.97 | INR 142.00 | INR 132.01 | 160.69K |
| 2026-08-12 | INR 131.81 | +13.51% | INR 115.20 | INR 134.80 | INR 115.20 | 221.02K |
| 2026-08-11 | INR 116.12 | -1.22% | INR 117.70 | INR 120.90 | INR 116.00 | 14.78K |
| 2026-08-10 | INR 117.56 | +1.23% | INR 116.05 | INR 127.89 | INR 116.03 | 96.30K |
| 2026-08-07 | INR 116.13 | +2.82% | INR 113.90 | INR 117.00 | INR 109.00 | 49.50K |
| 2026-08-06 | INR 112.95 | -1.08% | INR 113.95 | INR 113.95 | INR 112.90 | 1.89K |
| 2026-08-05 | INR 114.18 | +0.29% | INR 114.50 | INR 115.25 | INR 111.10 | 22.76K |
| 2026-08-04 | INR 113.85 | -0.63% | INR 111.25 | INR 115.25 | INR 111.15 | 12.08K |
| 2026-08-03 | INR 114.57 | +4.09% | INR 112.50 | INR 115.00 | INR 111.00 | 23.95K |
| 2026-07-31 | INR 110.07 | -2.26% | INR 111.45 | INR 112.87 | INR 107.00 | 13.10K |
| 2026-07-30 | INR 112.62 | -0.70% | INR 112.00 | INR 112.90 | INR 109.80 | 18.30K |
| 2026-07-29 | INR 113.41 | +4.71% | INR 107.77 | INR 113.55 | INR 107.77 | 64.39K |
| 2026-07-28 | INR 108.31 | -0.02% | INR 105.15 | INR 109.90 | INR 105.15 | 16.81K |
| 2026-07-27 | INR 108.33 | -0.15% | INR 108.00 | INR 110.00 | INR 106.25 | 10.72K |
| 2026-07-24 | INR 108.49 | -0.71% | INR 108.10 | INR 110.00 | INR 107.10 | 18.12K |
| 2026-07-23 | INR 109.27 | +0.66% | INR 107.25 | INR 109.50 | INR 107.00 | 10.10K |
| 2026-07-22 | INR 108.55 | -0.64% | INR 108.50 | INR 109.50 | INR 108.10 | 9.40K |
| 2026-07-21 | INR 109.25 | +0.65% | INR 107.50 | INR 110.10 | INR 106.30 | 25.15K |
| 2026-07-20 | INR 108.54 | -1.34% | INR 110.00 | INR 111.00 | INR 108.00 | 6.40K |
| 2026-07-17 | INR 110.01 | +2.51% | INR 108.10 | INR 111.00 | INR 108.10 | 27.85K |
| 2026-07-16 | INR 107.32 | -3.31% | INR 111.45 | INR 111.95 | INR 107.00 | 27.99K |
| 2026-07-15 | INR 110.99 | -0.88% | INR 111.00 | INR 113.70 | INR 110.25 | 23.95K |
| 2026-07-14 | INR 111.97 | +0.57% | INR 110.00 | INR 113.00 | INR 110.00 | 15.93K |
| 2026-07-13 | INR 111.33 | -1.04% | INR 110.30 | INR 116.00 | INR 109.10 | 60.16K |
| 2026-07-10 | INR 112.50 | -2.40% | INR 115.27 | INR 115.27 | INR 109.51 | 23.06K |
| 2026-07-09 | INR 115.27 | +2.31% | INR 112.95 | INR 116.40 | INR 112.95 | 42.65K |
| 2026-07-08 | INR 112.67 | -0.27% | INR 111.00 | INR 113.25 | INR 108.10 | 40.68K |
| 2026-07-07 | INR 112.98 | +2.89% | INR 110.13 | INR 113.00 | INR 107.30 | 11.28K |
| 2026-07-06 | INR 109.81 | +3.05% | INR 106.56 | INR 110.95 | INR 106.56 | 18.52K |
| 2026-07-03 | INR 106.56 | -2.66% | INR 109.47 | INR 109.80 | INR 104.25 | 5.71K |
| 2026-07-02 | INR 109.47 | +1.93% | INR 107.00 | INR 110.99 | INR 105.60 | 3.64K |
| 2026-07-01 | INR 107.40 | +1.23% | INR 106.90 | INR 107.90 | INR 105.15 | 29.15K |
| 2026-06-30 | INR 106.10 | +0.26% | INR 103.25 | INR 106.85 | INR 103.25 | 9.24K |
| 2026-06-29 | INR 105.83 | -0.51% | INR 106.37 | INR 108.80 | INR 101.60 | 22.73K |
| 2026-06-26 | INR 106.37 | 0.00% | INR 106.37 | INR 106.37 | INR 106.37 | 0 |
| 2026-06-25 | INR 106.37 | -2.93% | INR 104.11 | INR 108.90 | INR 104.11 | 94.46K |
| 2026-06-24 | INR 109.58 | -4.93% | INR 121.02 | INR 121.02 | INR 109.50 | 106.96K |
| 2026-06-23 | INR 115.26 | +4.99% | INR 115.26 | INR 115.26 | INR 115.26 | 27.98K |
| 2026-06-22 | INR 109.78 | +4.99% | INR 105.00 | INR 109.78 | INR 105.00 | 35.84K |
| 2026-06-19 | INR 104.56 | +2.21% | INR 102.30 | INR 105.50 | INR 100.00 | 64.89K |
| 2026-06-18 | INR 102.30 | +1.04% | INR 102.45 | INR 104.65 | INR 99.00 | 120.11K |
| 2026-06-17 | INR 101.25 | +0.17% | INR 101.99 | INR 104.65 | INR 99.00 | 107.81K |
| 2026-06-16 | INR 101.08 | +1.00% | INR 98.50 | INR 103.95 | INR 98.50 | 50.00K |
| 2026-06-15 | INR 100.08 | +4.78% | INR 95.95 | INR 100.28 | INR 95.60 | 293.67K |
| 2026-06-12 | INR 95.51 | +2.47% | INR 93.00 | INR 97.00 | INR 92.10 | 257.32K |
| 2026-06-11 | INR 93.21 | +1.67% | INR 90.55 | INR 94.95 | INR 90.55 | 99.51K |
| 2026-06-10 | INR 91.68 | +0.26% | INR 95.49 | INR 95.49 | INR 89.00 | 96.04K |
| 2026-06-09 | INR 91.44 | +0.82% | INR 91.49 | INR 91.50 | INR 89.00 | 5.96K |
| 2026-06-08 | INR 90.70 | -4.26% | INR 94.74 | INR 95.90 | INR 90.02 | 13.77K |
| 2026-06-05 | INR 94.74 | -1.23% | INR 96.98 | INR 96.98 | INR 94.50 | 180.57K |
| 2026-06-04 | INR 95.92 | +0.28% | INR 96.15 | INR 96.90 | INR 95.15 | 47.83K |
| 2026-06-03 | INR 95.65 | -0.66% | INR 96.50 | INR 96.50 | INR 95.11 | 17.23K |
| 2026-06-02 | INR 96.29 | +2.59% | INR 94.95 | INR 97.30 | INR 94.95 | 155.37K |
| 2026-06-01 | INR 93.86 | +1.67% | INR 94.17 | INR 94.90 | INR 92.50 | 29.84K |
| 2026-05-29 | INR 92.32 | -1.04% | INR 96.31 | INR 96.31 | INR 92.00 | 4.30K |