CP Capital

CPCA
🏛️ india →
129.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 134.73 136.78 125.06 129.10 0.0M
2025-09-25 137.85 138.90 134.30 134.73 0.0M
2025-09-24 138.60 138.60 135.00 135.88 0.0M
2025-09-23 141.74 141.75 136.00 136.60 0.0M
2025-09-22 141.50 141.78 136.05 138.78 0.0M
2025-09-19 142.90 144.40 139.10 139.87 0.0M
2025-09-18 143.90 143.90 140.22 141.06 0.0M
2025-09-17 141.00 142.90 140.00 142.00 0.0M
2025-09-16 144.26 144.26 139.70 141.93 0.0M
2025-09-15 149.00 149.00 139.00 140.48 0.0M
2025-09-12 145.00 148.06 143.76 146.58 0.0M
2025-09-11 152.00 152.00 141.92 144.46 0.0M
2025-09-10 153.39 154.66 148.10 149.39 0.0M
2025-09-09 154.00 156.79 151.00 152.90 0.0M
2025-09-08 147.66 160.90 147.66 152.80 0.1M
2025-09-05 143.20 149.00 138.45 147.66 0.0M
2025-09-04 146.90 147.87 144.00 144.34 0.0M
2025-09-03 146.08 148.00 144.10 145.32 0.0M
2025-09-02 147.00 149.69 144.00 145.45 0.0M
2025-09-01 145.00 149.49 144.11 146.46 0.0M
2025-08-29 147.28 148.00 145.10 146.89 0.0M
2025-08-28 142.00 149.90 142.00 146.65 0.0M
2025-08-26 143.50 146.79 143.06 143.82 0.0M
2025-08-25 143.25 149.88 141.61 145.75 0.0M
2025-08-22 143.71 145.15 141.00 141.83 0.0M
2025-08-21 145.50 152.00 142.00 142.99 0.0M
2025-08-20 140.00 146.39 139.10 145.23 0.0M
2025-08-19 140.80 145.00 138.21 140.26 0.0M
2025-08-18 147.99 156.90 135.63 139.71 0.1M
2025-08-14 144.00 167.74 142.00 143.78 0.5M
2025-08-13 157.00 158.90 138.10 139.79 0.1M
2025-08-12 159.44 167.98 152.10 158.69 0.0M
2025-08-11 154.50 163.80 154.20 159.44 0.0M
2025-08-08 158.28 159.44 156.00 156.84 0.0M
2025-08-07 160.01 164.80 156.01 159.21 0.0M
2025-08-06 164.60 167.60 160.01 160.93 0.0M
2025-08-05 169.90 169.99 163.81 164.71 0.0M
2025-08-04 164.19 170.00 164.19 169.47 0.0M
2025-08-01 165.05 168.89 165.05 167.89 0.0M
2025-07-31 168.81 169.00 167.08 167.27 0.0M
2025-07-30 171.99 171.99 167.16 168.82 0.0M
2025-07-29 166.25 168.39 164.41 167.51 0.0M
2025-07-28 167.15 173.00 165.00 165.37 0.0M
2025-07-25 166.10 170.99 166.10 169.13 0.0M
2025-07-24 172.75 172.75 168.41 169.28 0.0M
2025-07-23 170.95 171.01 168.02 168.84 0.0M
2025-07-22 174.00 174.00 164.05 170.09 0.0M
2025-07-21 165.01 170.88 164.70 168.65 0.0M
2025-07-18 169.80 169.95 165.00 166.12 0.0M
2025-07-17 170.40 170.83 166.41 168.25 0.0M
2025-07-16 170.63 170.72 169.16 170.16 0.0M
2025-07-15 171.20 171.20 168.02 169.12 0.0M
2025-07-14 166.20 171.49 166.20 169.55 0.0M
2025-07-11 171.90 172.00 166.81 171.14 0.0M
2025-07-10 167.66 169.13 166.01 168.23 0.0M
2025-07-09 169.20 174.25 166.02 166.53 0.0M
2025-07-08 165.95 170.35 163.13 168.41 0.0M
2025-07-07 163.60 164.85 161.10 162.09 0.0M
2025-07-04 166.96 167.08 163.00 163.52 0.0M
2025-07-03 162.10 164.99 162.00 162.93 0.0M
2025-07-02 159.73 162.00 158.68 160.42 0.0M
2025-07-01 162.10 162.10 158.00 158.81 0.0M
2025-06-30 162.00 162.00 159.02 159.49 0.0M
2025-06-27 158.50 162.56 157.21 158.34 0.0M
2025-06-26 162.28 162.28 159.00 160.04 0.0M
2025-06-25 161.96 163.00 160.01 161.12 0.0M
2025-06-24 167.00 167.00 159.01 160.56 0.0M
2025-06-23 160.00 163.78 154.50 159.67 0.0M
2025-06-20 158.50 161.98 156.93 159.68 0.0M
2025-06-19 160.10 165.58 156.91 158.50 0.0M
2025-06-18 169.80 169.80 160.00 162.85 0.0M
2025-06-17 173.40 173.40 165.74 167.19 0.0M
2025-06-16 166.60 171.27 165.92 169.79 0.0M
2025-06-13 173.40 173.40 167.98 170.37 0.0M
2025-06-12 176.13 178.36 169.00 170.22 0.0M
2025-06-11 176.46 178.45 173.32 175.26 0.0M
2025-06-10 181.90 182.00 174.62 176.44 0.0M
2025-06-09 174.30 180.30 173.00 177.44 0.0M
2025-06-06 177.30 177.30 173.99 174.72 0.0M
2025-06-05 173.64 176.89 173.64 174.72 0.0M
2025-06-04 171.90 178.50 165.21 173.60 0.0M
2025-06-03 175.90 180.00 167.00 170.80 0.0M
2025-06-02 166.00 176.99 166.00 174.44 0.0M
2025-05-30 182.00 182.00 158.50 166.00 0.1M
2025-05-29 189.90 193.70 178.60 179.35 0.0M
2025-05-28 184.95 195.00 183.75 187.35 0.1M
2025-05-27 185.95 186.15 181.55 182.70 0.0M
2025-05-26 199.00 199.00 181.95 183.20 0.0M
2025-05-23 199.95 204.90 194.70 195.45 0.0M
2025-05-22 196.40 201.70 196.00 196.50 0.0M
2025-05-21 202.90 203.40 198.55 200.10 0.0M
2025-05-20 205.00 205.00 198.00 201.35 0.0M
2025-05-19 201.90 210.00 200.00 201.85 0.0M
2025-05-16 203.65 205.70 198.00 201.60 0.0M
2025-05-15 200.45 221.55 200.45 203.70 0.0M
2025-05-14 211.00 211.00 211.00 211.00 0.0M
2025-05-13 222.10 222.10 222.10 222.10 0.0M
2025-05-12 246.05 246.05 233.75 233.75 0.0M
2025-05-09 259.00 260.00 246.05 246.05 0.0M
2025-05-08 266.33 267.35 257.75 259.00 0.0M
2025-05-07 254.10 265.68 251.04 262.52 0.0M
2025-05-06 265.48 269.56 251.73 255.32 0.0M
2025-05-05 256.60 266.40 256.53 262.68 0.0M
2025-05-02 256.47 261.11 253.25 255.51 0.0M
2025-04-30 399.00 404.45 384.00 388.20 0.1M
2025-04-29 400.15 406.75 389.90 394.50 0.0M
2025-04-28 414.90 422.00 392.10 400.15 0.0M
2025-04-25 416.45 419.00 385.10 410.75 0.0M
2025-04-24 404.00 427.70 400.95 414.45 0.0M
2025-04-23 394.65 399.35 391.00 396.35 0.0M
2025-04-22 399.70 402.35 396.00 397.40 0.0M
2025-04-21 390.50 406.65 390.50 400.50 0.0M
2025-04-17 403.00 405.45 395.20 396.40 0.0M
2025-04-16 407.45 407.70 402.00 402.30 0.0M
2025-04-15 411.35 413.80 402.00 402.95 0.0M
2025-04-11 419.00 420.85 400.15 409.55 0.0M
2025-04-09 406.00 417.95 394.10 412.05 0.0M
2025-04-08 410.00 413.00 394.95 405.90 0.0M
2025-04-07 417.55 417.55 380.75 400.45 0.0M
2025-04-04 424.30 429.65 414.95 420.40 0.0M
2025-04-03 425.90 436.95 420.00 433.60 0.0M
2025-04-02 435.00 438.00 422.10 432.40 0.0M
2025-04-01 424.85 432.90 418.35 429.50 0.0M
2025-03-28 404.30 427.90 402.65 419.85 0.0M
2025-03-27 394.95 409.00 391.35 403.70 0.0M
2025-03-26 389.00 399.00 389.00 396.60 0.0M
2025-03-25 389.65 400.00 382.40 388.85 0.0M
2025-03-24 374.50 393.00 374.50 386.05 0.0M
2025-03-21 380.90 384.65 365.15 380.85 0.0M
2025-03-20 407.75 407.75 371.00 379.00 0.0M
2025-03-19 368.25 380.70 366.80 377.75 0.0M
2025-03-18 362.30 368.70 359.95 368.30 0.0M
2025-03-17 360.60 367.60 358.00 364.15 0.0M
2025-03-13 353.00 370.90 342.20 357.05 0.1M
2025-03-12 359.00 360.00 339.95 348.05 0.2M
2025-03-11 351.65 363.00 339.75 355.20 0.3M
2025-03-10 364.90 364.90 345.00 346.55 0.0M
2025-03-07 342.15 366.90 336.80 361.55 0.0M
2025-03-06 331.95 346.00 327.10 339.55 0.0M
2025-03-05 321.15 332.05 319.95 331.05 0.0M
2025-03-04 318.95 325.55 315.45 318.90 0.0M
2025-03-03 314.00 326.00 298.00 323.65 0.0M
2025-02-28 318.50 321.75 305.05 314.50 0.0M
2025-02-27 342.30 342.30 318.20 321.20 0.0M
2025-02-25 340.00 349.80 336.35 346.10 0.0M
2025-02-24 342.55 345.45 335.85 340.55 0.0M
2025-02-21 337.65 351.60 334.60 348.00 0.0M
2025-02-20 349.00 350.00 327.30 332.70 0.0M
2025-02-19 330.00 336.70 326.05 334.85 0.0M
2025-02-18 329.00 334.20 317.50 323.20 0.0M
2025-02-17 327.95 334.45 318.75 325.25 0.0M
2025-02-14 337.90 342.15 317.50 332.85 0.0M
2025-02-13 338.30 342.55 335.05 340.00 0.0M
2025-02-12 341.10 344.60 329.65 336.65 0.0M
2025-02-11 351.35 351.90 335.00 338.85 0.0M
2025-02-10 367.60 367.60 351.00 353.00 0.0M
2025-02-07 374.25 374.25 363.40 367.60 0.0M
2025-02-06 372.80 380.80 367.55 372.35 0.0M
2025-02-05 362.95 371.00 359.75 368.85 0.0M
2025-02-04 345.65 364.00 343.50 362.60 0.0M
2025-02-03 344.40 348.70 339.85 346.85 0.0M
2025-02-01 335.00 353.25 335.00 344.40 0.0M
2025-01-31 346.30 349.90 335.00 341.70 0.0M
2025-01-30 352.90 364.10 341.20 347.80 0.0M
2025-01-29 328.20 355.95 328.20 351.05 0.0M
2025-01-28 330.30 338.20 312.90 325.90 0.0M
2025-01-27 356.05 356.05 325.00 333.35 0.0M
2025-01-24 368.75 369.25 356.00 357.80 0.0M
2025-01-23 360.30 371.05 360.20 368.25 0.0M
2025-01-22 382.00 382.00 354.20 361.05 0.0M
2025-01-21 398.00 398.00 376.15 380.30 0.0M
2025-01-20 370.00 397.50 361.05 392.10 0.0M
2025-01-17 369.60 371.30 357.70 361.45 0.0M
2025-01-16 367.30 374.90 361.95 367.65 0.0M
2025-01-15 352.10 367.95 345.85 365.40 0.0M
2025-01-14 337.00 354.25 337.00 351.60 0.0M
2025-01-13 383.90 383.90 336.55 340.05 0.1M
2025-01-10 386.20 389.95 381.05 382.95 0.0M
2025-01-09 394.70 394.70 386.25 389.05 0.0M
2025-01-08 396.50 398.00 388.75 392.65 0.0M
2025-01-07 389.00 397.50 384.60 394.45 0.0M
2025-01-06 395.70 408.00 383.45 386.60 0.0M
2025-01-03 412.10 417.35 396.95 399.35 0.0M
2025-01-02 391.20 413.30 391.20 411.15 0.0M
2025-01-01 394.65 398.10 389.90 394.65 0.0M