Cool Caps Industries Limited COOLCAPS
NSE · Hindistan · Üretici İmalatı
INR 343,00+8,00 (+%2,39)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |