C P S Shapers Ltd. CPS
NSE · India · Consumer Non-Durables
INR 285.200.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,135.00 | 0.00% | INR 1,135.00 | INR 1,135.00 | INR 1,135.00 | 0 |
| 2026-09-29 | INR 1,135.00 | -1.30% | INR 1,110.00 | INR 1,135.00 | INR 1,101.10 | 1.20K |
| 2026-09-28 | INR 1,150.00 | 0.00% | INR 1,150.00 | INR 1,150.00 | INR 1,150.00 | 0 |
| 2026-09-25 | INR 1,150.00 | 0.00% | INR 1,150.00 | INR 1,150.00 | INR 1,150.00 |
| 0 |
| 2026-09-24 | INR 1,150.00 | 0.00% | INR 1,150.00 | INR 1,150.00 | INR 1,150.00 | 0 |
| 2026-09-23 | INR 1,150.00 | -2.95% | INR 1,190.00 | INR 1,190.00 | INR 1,150.00 | 8.85K |
| 2026-09-22 | INR 1,185.00 | 0.00% | INR 1,185.00 | INR 1,185.00 | INR 1,185.00 | 0 |
| 2026-09-21 | INR 1,185.00 | 0.00% | INR 1,185.00 | INR 1,185.00 | INR 1,185.00 | 0 |
| 2026-09-18 | INR 1,185.00 | +2.86% | INR 1,205.00 | INR 1,205.00 | INR 1,125.00 | 900 |
| 2026-09-17 | INR 1,152.00 | 0.00% | INR 1,152.00 | INR 1,152.00 | INR 1,152.00 | 0 |
| 2026-09-16 | INR 1,152.00 | -4.16% | INR 1,162.00 | INR 1,180.00 | INR 1,152.00 | 600 |
| 2026-09-15 | INR 1,202.00 | -1.84% | INR 1,205.00 | INR 1,205.00 | INR 1,202.00 | 300 |
| 2026-09-11 | INR 1,224.50 | +0.12% | INR 1,262.00 | INR 1,265.00 | INR 1,216.00 | 9.60K |
| 2026-09-10 | INR 1,223.00 | +2.60% | INR 1,191.95 | INR 1,224.00 | INR 1,191.95 | 6.90K |
| 2026-09-09 | INR 1,191.95 | -0.26% | INR 1,200.00 | INR 1,200.00 | INR 1,170.00 | 29.55K |
| 2026-09-08 | INR 1,195.00 | +0.72% | INR 1,186.50 | INR 1,198.95 | INR 1,186.50 | 900 |
| 2026-09-07 | INR 1,186.50 | +5.00% | INR 1,175.00 | INR 1,186.50 | INR 1,175.00 | 1.35K |
| 2026-09-04 | INR 1,130.00 | -2.92% | INR 1,169.80 | INR 1,169.80 | INR 1,105.80 | 3.00K |
| 2026-09-03 | INR 1,164.00 | +1.22% | INR 1,160.00 | INR 1,170.00 | INR 1,160.00 | 750 |
| 2026-09-02 | INR 1,150.00 | 0.00% | INR 1,190.00 | INR 1,190.00 | INR 1,150.00 | 1.20K |
| 2026-09-01 | INR 1,150.00 | 0.00% | INR 1,150.00 | INR 1,150.00 | INR 1,150.00 | 0 |
| 2026-08-31 | INR 1,150.00 | 0.00% | INR 1,150.00 | INR 1,150.00 | INR 1,150.00 | 300 |
| 2026-08-28 | INR 1,150.00 | +0.43% | INR 1,145.10 | INR 1,150.00 | INR 1,145.10 | 300 |
| 2026-08-27 | INR 1,145.10 | +3.91% | INR 1,144.95 | INR 1,156.00 | INR 1,144.95 | 900 |
| 2026-08-26 | INR 1,102.00 | 0.00% | INR 1,102.00 | INR 1,102.00 | INR 1,102.00 | 750 |
| 2026-08-25 | INR 1,102.00 | +0.95% | INR 1,085.00 | INR 1,120.00 | INR 1,085.00 | 7.95K |
| 2026-08-24 | INR 1,091.65 | -4.75% | INR 1,100.00 | INR 1,140.00 | INR 1,088.75 | 9.30K |
| 2026-08-21 | INR 1,146.05 | +2.14% | INR 1,120.00 | INR 1,149.00 | INR 1,120.00 | 8.25K |
| 2026-08-20 | INR 1,122.00 | +0.81% | INR 1,161.00 | INR 1,161.00 | INR 1,120.00 | 900 |
| 2026-08-19 | INR 1,113.00 | +5.00% | INR 1,100.00 | INR 1,113.00 | INR 1,100.00 | 1.95K |
| 2026-08-18 | INR 1,060.00 | -0.60% | INR 1,060.00 | INR 1,060.00 | INR 1,060.00 | 750 |
| 2026-08-17 | INR 1,066.45 | 0.00% | INR 1,066.45 | INR 1,066.45 | INR 1,066.45 | 0 |
| 2026-08-14 | INR 1,066.45 | +2.54% | INR 990.10 | INR 1,092.00 | INR 988.00 | 1.65K |
| 2026-08-13 | INR 1,040.00 | 0.00% | INR 1,040.00 | INR 1,040.00 | INR 1,040.00 | 0 |
| 2026-08-12 | INR 1,040.00 | 0.00% | INR 1,040.00 | INR 1,040.00 | INR 1,040.00 | 450 |
| 2026-08-11 | INR 1,040.00 | 0.00% | INR 1,040.00 | INR 1,040.00 | INR 1,040.00 | 0 |
| 2026-08-10 | INR 1,040.00 | 0.00% | INR 1,040.00 | INR 1,040.00 | INR 1,040.00 | 0 |
| 2026-08-07 | INR 1,040.00 | -4.59% | INR 1,055.00 | INR 1,055.00 | INR 1,021.25 | 4.95K |
| 2026-08-06 | INR 1,090.00 | 0.00% | INR 1,090.00 | INR 1,090.00 | INR 1,090.00 | 0 |
| 2026-08-05 | INR 1,090.00 | +3.68% | INR 1,090.00 | INR 1,090.00 | INR 1,090.00 | 150 |
| 2026-08-04 | INR 1,051.35 | 0.00% | INR 1,051.35 | INR 1,051.35 | INR 1,051.35 | 0 |
| 2026-08-03 | INR 1,051.35 | +2.77% | INR 1,050.00 | INR 1,074.15 | INR 1,000.05 | 3.60K |
| 2026-07-31 | INR 1,023.00 | +2.20% | INR 975.00 | INR 1,023.00 | INR 975.00 | 300 |
| 2026-07-30 | INR 1,001.00 | 0.00% | INR 1,001.00 | INR 1,001.00 | INR 1,001.00 | 0 |
| 2026-07-29 | INR 1,001.00 | 0.00% | INR 1,001.00 | INR 1,001.00 | INR 1,001.00 | 0 |
| 2026-07-28 | INR 1,001.00 | -2.82% | INR 995.05 | INR 1,001.00 | INR 995.05 | 450 |
| 2026-07-27 | INR 1,030.00 | -0.91% | INR 1,039.00 | INR 1,039.00 | INR 1,030.00 | 300 |
| 2026-07-24 | INR 1,039.50 | 0.00% | INR 1,039.50 | INR 1,039.50 | INR 1,039.50 | 0 |
| 2026-07-23 | INR 1,039.50 | 0.00% | INR 1,039.50 | INR 1,039.50 | INR 1,039.50 | 0 |
| 2026-07-22 | INR 1,039.50 | +5.00% | INR 1,008.00 | INR 1,039.50 | INR 1,008.00 | 2.55K |
| 2026-07-21 | INR 990.00 | 0.00% | INR 990.00 | INR 990.00 | INR 990.00 | 300 |
| 2026-07-20 | INR 990.00 | -1.99% | INR 990.00 | INR 990.00 | INR 990.00 | 150 |
| 2026-07-17 | INR 1,010.10 | -2.83% | INR 1,010.10 | INR 1,010.10 | INR 1,010.10 | 150 |
| 2026-07-16 | INR 1,039.50 | 0.00% | INR 1,039.50 | INR 1,039.50 | INR 1,039.50 | 0 |
| 2026-07-15 | INR 1,039.50 | +5.00% | INR 1,039.00 | INR 1,039.50 | INR 1,039.00 | 750 |
| 2026-07-14 | INR 990.00 | -2.48% | INR 990.00 | INR 990.00 | INR 990.00 | 8.55K |
| 2026-07-13 | INR 1,015.15 | -3.20% | INR 1,021.00 | INR 1,025.00 | INR 996.30 | 4.95K |
| 2026-07-10 | INR 1,048.70 | +5.00% | INR 1,040.00 | INR 1,048.70 | INR 1,040.00 | 5.85K |
| 2026-07-09 | INR 998.80 | -4.88% | INR 1,061.00 | INR 1,061.00 | INR 997.50 | 900 |
| 2026-07-08 | INR 1,050.00 | +5.00% | INR 1,039.95 | INR 1,050.00 | INR 1,039.95 | 5.85K |
| 2026-07-07 | INR 1,000.00 | 0.00% | INR 1,000.00 | INR 1,000.00 | INR 1,000.00 | 0 |
| 2026-07-06 | INR 1,000.00 | 0.00% | INR 1,000.00 | INR 1,000.00 | INR 1,000.00 | 0 |
| 2026-07-03 | INR 1,000.00 | -2.91% | INR 1,000.00 | INR 1,000.00 | INR 1,000.00 | 150 |
| 2026-07-02 | INR 1,030.00 | 0.00% | INR 1,030.00 | INR 1,030.00 | INR 1,030.00 | 750 |
| 2026-07-01 | INR 1,029.95 | -5.00% | INR 1,036.55 | INR 1,036.55 | INR 1,029.95 | 1.20K |
| 2026-06-30 | INR 1,084.15 | 0.00% | INR 1,084.15 | INR 1,084.15 | INR 1,084.15 | 0 |
| 2026-06-29 | INR 1,084.15 | +5.00% | INR 1,084.15 | INR 1,084.15 | INR 1,060.00 | 5.85K |
| 2026-06-26 | INR 1,032.55 | 0.00% | INR 1,032.55 | INR 1,032.55 | INR 1,032.55 | 0 |
| 2026-06-25 | INR 1,032.55 | -2.52% | INR 1,033.00 | INR 1,033.00 | INR 1,032.10 | 300 |
| 2026-06-24 | INR 1,059.20 | +4.86% | INR 1,010.00 | INR 1,060.60 | INR 1,010.00 | 5.25K |
| 2026-06-23 | INR 1,010.10 | -0.91% | INR 1,010.10 | INR 1,010.10 | INR 1,010.10 | 150 |
| 2026-06-22 | INR 1,019.35 | -2.55% | INR 1,046.00 | INR 1,068.00 | INR 1,016.00 | 900 |
| 2026-06-19 | INR 1,046.00 | +4.84% | INR 1,001.00 | INR 1,047.55 | INR 1,001.00 | 4.20K |
| 2026-06-18 | INR 997.70 | +4.14% | INR 950.10 | INR 1,005.90 | INR 950.10 | 900 |
| 2026-06-17 | INR 958.00 | -2.26% | INR 972.00 | INR 972.00 | INR 958.00 | 1.05K |
| 2026-06-16 | INR 980.15 | +5.00% | INR 921.00 | INR 980.15 | INR 921.00 | 900 |
| 2026-06-15 | INR 933.50 | -2.76% | INR 940.00 | INR 960.00 | INR 925.00 | 4.20K |
| 2026-06-12 | INR 960.00 | -2.54% | INR 985.00 | INR 985.00 | INR 945.00 | 450 |
| 2026-06-11 | INR 985.00 | +4.79% | INR 978.00 | INR 985.00 | INR 952.00 | 450 |
| 2026-06-10 | INR 940.00 | -3.59% | INR 945.00 | INR 951.00 | INR 940.00 | 1.80K |
| 2026-06-09 | INR 975.00 | -2.50% | INR 960.55 | INR 975.00 | INR 960.00 | 1.20K |
| 2026-06-08 | INR 1,000.00 | 0.00% | INR 1,000.00 | INR 1,000.00 | INR 1,000.00 | 0 |
| 2026-06-05 | INR 1,000.00 | -3.38% | INR 1,020.00 | INR 1,020.00 | INR 1,000.00 | 300 |
| 2026-06-04 | INR 1,034.95 | +0.24% | INR 1,035.00 | INR 1,035.00 | INR 1,034.95 | 300 |
| 2026-06-03 | INR 1,032.50 | -0.24% | INR 1,030.00 | INR 1,035.00 | INR 1,030.00 | 300 |
| 2026-06-02 | INR 1,035.00 | 0.00% | INR 1,035.00 | INR 1,035.00 | INR 1,035.00 | 0 |
| 2026-06-01 | INR 1,035.00 | 0.00% | INR 1,100.00 | INR 1,100.00 | INR 995.00 | 6.00K |
| 2026-05-29 | INR 1,035.00 | +3.50% | INR 1,020.00 | INR 1,080.00 | INR 945.10 | 16.35K |
| 2026-05-28 | INR 1,000.00 | 0.00% | INR 1,000.00 | INR 1,000.00 | INR 1,000.00 | 0 |
| 2026-05-27 | INR 1,000.00 | 0.00% | INR 1,000.00 | INR 1,000.00 | INR 1,000.00 | 0 |