Captain Polyplast Ltd. CPL

NSE · India · Producer Manufacturing

INR 62.60-0.67 (-1.06%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 62.46	-1.28%	INR 61.69	INR 64.17	INR 59.98	51.67K
2026-09-30	INR 63.27	+1.79%	INR 61.69	INR 64.07	INR 61.69	27.67K
2026-09-29	INR 62.16	-1.11%	INR 62.52	INR 62.86	INR 61.72	15.46K
2026-09-28	INR 62.86	-0.59%	INR 62.84	INR 64.58	INR 61.30	39.11K
2026-09-25	INR 63.23	+1.10%	INR 62.54	INR 63.50	INR 62.50	26.03K
2026-09-24	INR 62.54	+0.13%	INR 62.80	INR 62.99	INR 61.96	23.31K
2026-09-23	INR 62.46	-0.38%	INR 63.30	INR 63.30	INR 62.05	25.16K
2026-09-22	INR 62.70	-1.65%	INR 63.75	INR 65.36	INR 62.10	23.27K
2026-09-21	INR 63.75	-1.15%	INR 64.47	INR 64.47	INR 63.19	14.30K
2026-09-18	INR 64.49	-1.38%	INR 67.30	INR 68.24	INR 63.50	41.07K
2026-09-17	INR 65.39	+5.03%	INR 63.73	INR 66.47	INR 63.13	118.61K
2026-09-16	INR 62.26	-0.91%	INR 62.70	INR 64.89	INR 62.01	19.95K
2026-09-15	INR 62.83	-3.03%	INR 65.78	INR 65.78	INR 62.50	22.22K
2026-09-11	INR 64.79	-2.40%	INR 66.39	INR 66.39	INR 64.71	117.44K
2026-09-10	INR 66.38	-2.11%	INR 67.50	INR 67.81	INR 65.24	138.56K
2026-09-09	INR 67.81	+1.54%	INR 66.78	INR 68.49	INR 65.52	133.93K
2026-09-08	INR 66.78	+7.23%	INR 62.35	INR 67.80	INR 62.35	201.78K
2026-09-07	INR 62.28	+0.27%	INR 62.60	INR 63.49	INR 62.10	117.10K
2026-09-04	INR 62.11	-0.46%	INR 62.40	INR 62.90	INR 61.45	138.71K
2026-09-03	INR 62.40	+0.86%	INR 62.17	INR 63.99	INR 62.00	118.92K
2026-09-02	INR 61.87	-3.73%	INR 63.06	INR 65.17	INR 61.52	144.90K
2026-09-01	INR 64.27	-0.34%	INR 63.10	INR 65.73	INR 63.10	123.32K
2026-08-31	INR 64.49	+0.94%	INR 64.30	INR 65.39	INR 63.82	125.77K
2026-08-28	INR 63.89	-1.34%	INR 64.76	INR 65.55	INR 63.01	148.67K
2026-08-27	INR 64.76	-2.00%	INR 65.12	INR 66.89	INR 64.11	124.29K
2026-08-26	INR 66.08	-1.68%	INR 67.89	INR 67.89	INR 65.55	131.46K
2026-08-25	INR 67.21	+3.42%	INR 65.30	INR 67.67	INR 64.50	145.25K
2026-08-24	INR 64.99	-2.74%	INR 67.10	INR 67.39	INR 63.52	167.31K
2026-08-21	INR 66.82	-1.40%	INR 68.00	INR 68.00	INR 66.51	128.21K
2026-08-20	INR 67.77	-0.43%	INR 68.66	INR 68.66	INR 66.71	115.21K
2026-08-19	INR 68.06	-0.44%	INR 68.00	INR 69.74	INR 66.69	153.65K
2026-08-18	INR 68.36	-0.15%	INR 68.90	INR 69.97	INR 68.00	118.79K
2026-08-17	INR 68.46	+0.15%	INR 68.21	INR 69.63	INR 68.01	117.40K
2026-08-14	INR 68.36	-2.27%	INR 69.95	INR 70.65	INR 68.00	146.73K
2026-08-13	INR 69.95	+0.13%	INR 69.50	INR 70.29	INR 69.50	118.92K
2026-08-12	INR 69.86	-0.20%	INR 70.00	INR 70.40	INR 68.40	24.04K
2026-08-11	INR 70.00	+0.34%	INR 69.90	INR 74.00	INR 69.85	42.37K
2026-08-10	INR 69.76	-2.16%	INR 70.02	INR 70.65	INR 69.32	33.31K
2026-08-07	INR 71.30	-1.25%	INR 72.89	INR 72.99	INR 71.00	15.49K
2026-08-06	INR 72.20	-0.93%	INR 72.50	INR 73.20	INR 71.11	29.54K
2026-08-05	INR 72.88	+1.56%	INR 71.21	INR 73.10	INR 71.21	89.48K
2026-08-04	INR 71.76	+1.80%	INR 71.73	INR 71.80	INR 70.66	16.31K
2026-08-03	INR 70.49	-0.77%	INR 71.50	INR 72.45	INR 70.20	29.74K
2026-07-31	INR 71.04	-1.96%	INR 71.05	INR 72.84	INR 70.80	18.61K
2026-07-30	INR 72.46	+2.03%	INR 71.00	INR 72.84	INR 69.63	71.59K
2026-07-29	INR 71.02	+0.50%	INR 70.10	INR 74.00	INR 70.10	69.53K
2026-07-28	INR 70.67	-0.20%	INR 70.31	INR 71.49	INR 70.15	15.53K
2026-07-27	INR 70.81	+1.39%	INR 71.00	INR 75.74	INR 70.20	16.53K
2026-07-24	INR 69.84	-1.48%	INR 68.06	INR 70.92	INR 68.00	15.89K
2026-07-23	INR 70.89	—	INR 71.66	INR 71.90	INR 70.20	20.18K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 62.46	-1.28%	INR 61.69	INR 64.17	INR 59.98	51.67K
2026-09-30	INR 63.27	+1.79%	INR 61.69	INR 64.07	INR 61.69	27.67K
2026-09-29	INR 62.16	-1.11%	INR 62.52	INR 62.86	INR 61.72	15.46K
2026-09-28	INR 62.86	-0.59%	INR 62.84	INR 64.58	INR 61.30	39.11K
2026-09-25	INR 63.23	+1.10%	INR 62.54	INR 63.50	INR 62.50	26.03K
2026-09-24	INR 62.54	+0.13%	INR 62.80	INR 62.99	INR 61.96	23.31K
2026-09-23	INR 62.46	-0.38%	INR 63.30	INR 63.30	INR 62.05	25.16K
2026-09-22	INR 62.70	-1.65%	INR 63.75	INR 65.36	INR 62.10	23.27K
2026-09-21	INR 63.75	-1.15%	INR 64.47	INR 64.47	INR 63.19	14.30K
2026-09-18	INR 64.49	-1.38%	INR 67.30	INR 68.24	INR 63.50	41.07K
2026-09-17	INR 65.39	+5.03%	INR 63.73	INR 66.47	INR 63.13	118.61K
2026-09-16	INR 62.26	-0.91%	INR 62.70	INR 64.89	INR 62.01	19.95K
2026-09-15	INR 62.83	-3.03%	INR 65.78	INR 65.78	INR 62.50	22.22K
2026-09-11	INR 64.79	-2.40%	INR 66.39	INR 66.39	INR 64.71	117.44K
2026-09-10	INR 66.38	-2.11%	INR 67.50	INR 67.81	INR 65.24	138.56K
2026-09-09	INR 67.81	+1.54%	INR 66.78	INR 68.49	INR 65.52	133.93K
2026-09-08	INR 66.78	+7.23%	INR 62.35	INR 67.80	INR 62.35	201.78K
2026-09-07	INR 62.28	+0.27%	INR 62.60	INR 63.49	INR 62.10	117.10K
2026-09-04	INR 62.11	-0.46%	INR 62.40	INR 62.90	INR 61.45	138.71K
2026-09-03	INR 62.40	+0.86%	INR 62.17	INR 63.99	INR 62.00	118.92K
2026-09-02	INR 61.87	-3.73%	INR 63.06	INR 65.17	INR 61.52	144.90K
2026-09-01	INR 64.27	-0.34%	INR 63.10	INR 65.73	INR 63.10	123.32K
2026-08-31	INR 64.49	+0.94%	INR 64.30	INR 65.39	INR 63.82	125.77K
2026-08-28	INR 63.89	-1.34%	INR 64.76	INR 65.55	INR 63.01	148.67K
2026-08-27	INR 64.76	-2.00%	INR 65.12	INR 66.89	INR 64.11	124.29K
2026-08-26	INR 66.08	-1.68%	INR 67.89	INR 67.89	INR 65.55	131.46K
2026-08-25	INR 67.21	+3.42%	INR 65.30	INR 67.67	INR 64.50	145.25K
2026-08-24	INR 64.99	-2.74%	INR 67.10	INR 67.39	INR 63.52	167.31K
2026-08-21	INR 66.82	-1.40%	INR 68.00	INR 68.00	INR 66.51	128.21K
2026-08-20	INR 67.77	-0.43%	INR 68.66	INR 68.66	INR 66.71	115.21K
2026-08-19	INR 68.06	-0.44%	INR 68.00	INR 69.74	INR 66.69	153.65K
2026-08-18	INR 68.36	-0.15%	INR 68.90	INR 69.97	INR 68.00	118.79K
2026-08-17	INR 68.46	+0.15%	INR 68.21	INR 69.63	INR 68.01	117.40K
2026-08-14	INR 68.36	-2.27%	INR 69.95	INR 70.65	INR 68.00	146.73K
2026-08-13	INR 69.95	+0.13%	INR 69.50	INR 70.29	INR 69.50	118.92K
2026-08-12	INR 69.86	-0.20%	INR 70.00	INR 70.40	INR 68.40	24.04K
2026-08-11	INR 70.00	+0.34%	INR 69.90	INR 74.00	INR 69.85	42.37K
2026-08-10	INR 69.76	-2.16%	INR 70.02	INR 70.65	INR 69.32	33.31K
2026-08-07	INR 71.30	-1.25%	INR 72.89	INR 72.99	INR 71.00	15.49K
2026-08-06	INR 72.20	-0.93%	INR 72.50	INR 73.20	INR 71.11	29.54K
2026-08-05	INR 72.88	+1.56%	INR 71.21	INR 73.10	INR 71.21	89.48K
2026-08-04	INR 71.76	+1.80%	INR 71.73	INR 71.80	INR 70.66	16.31K
2026-08-03	INR 70.49	-0.77%	INR 71.50	INR 72.45	INR 70.20	29.74K
2026-07-31	INR 71.04	-1.96%	INR 71.05	INR 72.84	INR 70.80	18.61K
2026-07-30	INR 72.46	+2.03%	INR 71.00	INR 72.84	INR 69.63	71.59K
2026-07-29	INR 71.02	+0.50%	INR 70.10	INR 74.00	INR 70.10	69.53K
2026-07-28	INR 70.67	-0.20%	INR 70.31	INR 71.49	INR 70.15	15.53K
2026-07-27	INR 70.81	+1.39%	INR 71.00	INR 75.74	INR 70.20	16.53K
2026-07-24	INR 69.84	-1.48%	INR 68.06	INR 70.92	INR 68.00	15.89K
2026-07-23	INR 70.89	—	INR 71.66	INR 71.90	INR 70.20	20.18K