CP Capital

CPCA
🏛️ india →
126.46
Last Update: 2025-09-29
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
2021-12-31 132.00 132.95 131.00 131.55 0.0M
2021-12-30 132.95 133.70 131.20 131.70 0.0M
2021-12-29 131.60 133.95 131.60 133.05 0.0M
2021-12-28 132.00 134.00 131.00 131.60 0.0M
2021-12-27 134.90 134.90 131.00 132.70 0.0M
2021-12-24 131.20 136.00 130.15 133.00 0.1M
2021-12-23 132.35 132.95 131.20 131.40 0.0M
2021-12-22 131.15 134.00 129.95 131.80 0.0M
2021-12-21 131.85 131.85 129.05 129.55 0.0M
2021-12-20 135.00 135.00 128.85 129.95 0.0M
2021-12-17 134.00 142.90 133.25 136.05 0.1M
2021-12-16 133.70 135.65 131.60 134.55 0.0M
2021-12-15 132.00 135.05 132.00 134.00 0.1M
2021-12-14 134.60 135.50 131.25 132.60 0.0M
2021-12-13 137.30 137.30 133.00 133.60 0.1M
2021-12-10 137.00 139.50 134.15 135.20 0.1M
2021-12-09 134.85 136.50 133.60 136.05 0.1M
2021-12-08 134.90 136.90 133.05 133.90 0.0M
2021-12-07 132.50 134.60 132.00 132.60 0.0M
2021-12-06 134.00 134.90 131.35 132.05 0.0M
2021-12-03 135.00 136.80 132.90 133.55 0.0M
2021-12-02 132.25 135.80 131.25 132.70 0.0M
2021-12-01 134.40 134.40 130.10 132.00 0.0M
2021-11-30 133.40 134.80 130.00 131.50 0.0M
2021-11-29 135.10 136.95 130.75 131.25 0.1M
2021-11-26 141.80 142.20 137.00 137.45 0.0M
2021-11-25 140.75 145.25 138.40 142.40 0.0M
2021-11-24 139.75 144.70 138.15 139.80 0.1M
2021-11-23 140.00 140.45 138.10 139.75 0.0M
2021-11-22 147.00 147.00 138.00 138.65 0.0M
2021-11-18 142.30 147.00 141.05 144.45 0.0M
2021-11-17 144.80 146.20 141.55 142.35 0.0M
2021-11-16 146.50 148.45 143.30 143.95 0.0M
2021-11-15 148.00 153.00 143.00 147.35 0.0M
2021-11-12 153.90 154.90 150.05 150.95 0.0M
2021-11-11 149.10 154.00 146.75 151.50 0.0M
2021-11-10 150.00 151.50 148.35 149.60 0.0M
2021-11-09 147.45 153.00 147.45 150.00 0.1M
2021-11-08 142.00 148.00 140.15 146.20 0.0M
2021-11-04 140.95 142.90 140.95 141.85 0.0M
2021-11-03 143.50 143.50 139.05 140.40 0.0M
2021-11-02 140.95 144.00 138.65 140.80 0.0M
2021-11-01 140.25 142.35 140.00 140.30 0.0M
2021-10-29 140.65 143.35 138.50 140.00 0.0M
2021-10-28 143.50 143.50 139.10 139.65 0.0M
2021-10-27 144.45 148.75 141.40 142.70 0.0M
2021-10-26 138.50 146.70 138.50 144.10 0.0M
2021-10-25 143.05 144.15 137.50 138.85 0.0M
2021-10-22 146.70 146.70 139.85 142.25 0.0M
2021-10-21 144.40 147.60 143.55 145.50 0.0M
2021-10-20 151.80 152.35 138.55 142.80 0.1M
2021-10-19 154.15 157.95 148.90 150.80 0.0M
2021-10-18 157.00 161.30 152.20 154.90 0.0M
2021-10-14 157.95 158.00 156.00 156.15 0.0M
2021-10-13 159.90 159.90 156.65 157.65 0.0M
2021-10-12 157.40 162.20 155.70 158.85 0.0M
2021-10-11 160.00 160.80 157.80 158.55 0.0M
2021-10-08 160.10 162.00 159.00 159.05 0.0M
2021-10-07 159.80 162.05 157.95 160.10 0.0M
2021-10-06 160.45 162.00 156.65 158.00 0.0M
2021-10-05 160.95 165.00 158.30 159.10 0.0M
2021-10-04 160.00 164.90 157.05 161.60 0.0M
2021-10-01 159.20 163.35 159.20 160.15 0.0M
2021-09-30 163.00 165.50 162.00 162.25 0.0M
2021-09-29 161.45 166.95 161.05 163.80 0.1M
2021-09-28 166.60 167.55 160.70 162.35 0.1M
2021-09-27 168.70 174.00 167.20 167.90 0.2M
2021-09-24 155.00 169.00 154.05 166.05 0.2M
2021-09-23 156.40 158.00 153.00 154.20 0.0M
2021-09-22 152.50 160.00 152.50 156.40 0.0M
2021-09-21 154.00 155.95 150.70 154.65 0.0M
2021-09-20 155.00 158.50 150.00 152.15 0.0M
2021-09-17 163.90 163.90 154.95 156.05 0.1M
2021-09-16 161.50 163.50 161.00 161.40 0.0M
2021-09-15 162.65 165.00 160.60 162.15 0.0M
2021-09-14 162.35 166.00 162.05 162.50 0.0M
2021-09-13 165.50 167.30 163.00 163.20 0.0M
2021-09-09 160.95 168.00 160.90 165.20 0.1M
2021-09-08 162.90 164.90 159.30 160.85 0.1M
2021-09-07 161.30 162.90 160.00 160.20 0.0M
2021-09-06 167.70 170.20 161.80 162.40 0.1M
2021-09-03 170.20 170.50 166.15 167.95 0.1M
2021-09-02 170.80 176.00 165.00 169.05 0.2M
2021-09-01 169.75 177.80 167.45 168.75 0.5M
2021-08-31 159.00 171.80 158.00 166.15 0.2M
2021-08-30 161.20 163.05 157.50 158.75 0.0M
2021-08-27 158.15 161.00 153.50 159.75 0.1M
2021-08-26 151.80 158.80 147.00 156.15 0.1M
2021-08-25 145.50 153.00 143.10 148.55 0.1M
2021-08-24 142.85 144.00 139.00 143.10 0.0M
2021-08-23 143.75 146.00 138.00 139.95 0.0M
2021-08-20 145.00 153.60 142.15 143.75 0.0M
2021-08-18 149.65 151.80 145.00 145.55 0.0M
2021-08-17 153.90 154.50 148.00 148.95 0.0M
2021-08-16 153.00 156.00 151.00 153.30 0.0M
2021-08-13 156.00 158.30 152.50 153.75 0.0M
2021-08-12 152.30 158.20 151.05 156.20 0.1M
2021-08-11 151.00 152.95 143.50 151.45 0.1M
2021-08-10 158.30 158.30 143.35 148.15 0.1M
2021-08-09 163.35 165.25 156.00 156.90 0.1M
2021-08-06 167.80 173.25 161.30 162.95 0.1M
2021-08-05 155.95 174.00 147.65 165.95 0.7M
2021-08-04 162.40 164.00 153.05 154.40 0.2M
2021-08-03 168.00 168.95 160.05 160.85 0.1M
2021-08-02 174.55 178.00 164.20 166.90 0.2M
2021-07-30 176.90 179.80 173.00 174.55 0.3M
2021-07-29 161.30 184.50 158.55 176.80 3.7M
2021-07-28 161.75 167.00 147.00 159.55 0.5M
2021-07-27 160.60 164.75 155.50 158.55 0.4M
2021-07-26 154.80 162.90 152.00 159.70 0.4M
2021-07-23 155.00 157.70 142.45 153.45 0.5M
2021-07-22 148.35 155.70 147.60 151.95 0.2M
2021-07-20 150.00 150.75 139.55 146.15 0.2M
2021-07-19 146.05 149.80 144.80 146.35 0.1M
2021-07-16 140.00 152.40 139.35 148.50 0.4M
2021-07-15 142.00 144.05 139.55 140.05 0.1M
2021-07-14 143.45 143.45 139.00 141.55 0.1M
2021-07-13 140.00 143.00 140.00 142.00 0.1M
2021-07-12 138.45 143.25 137.70 138.60 0.1M
2021-07-09 138.30 139.10 136.75 137.30 0.0M
2021-07-08 137.80 140.35 136.50 137.65 0.0M
2021-07-07 137.50 139.50 136.55 136.95 0.1M
2021-07-06 140.00 143.00 136.30 137.35 0.1M
2021-07-05 143.05 143.55 139.25 139.75 0.1M
2021-07-02 136.55 148.05 136.30 142.25 0.3M
2021-07-01 135.00 141.00 134.10 137.05 0.2M
2021-06-30 141.00 142.55 133.00 134.55 0.2M
2021-06-29 144.00 147.90 139.30 139.95 0.4M
2021-06-28 161.90 162.80 156.00 157.15 0.1M
2021-06-25 158.70 164.00 156.40 161.35 0.2M
2021-06-24 161.00 161.90 153.35 155.80 0.2M
2021-06-23 151.80 165.60 148.50 159.25 0.7M
2021-06-22 153.00 154.45 148.30 150.60 0.1M
2021-06-21 140.00 156.70 136.10 151.85 0.5M
2021-06-18 152.00 154.45 138.50 141.65 0.6M
2021-06-17 137.55 153.00 137.55 149.80 0.6M
2021-06-16 140.10 141.45 138.10 138.45 0.0M
2021-06-15 141.25 141.80 139.85 140.05 0.0M
2021-06-14 142.30 142.30 137.00 139.60 0.1M
2021-06-11 138.90 143.50 137.30 141.80 0.1M
2021-06-10 135.50 140.15 134.95 137.25 0.1M
2021-06-09 138.80 141.70 133.10 134.05 0.2M
2021-06-08 138.15 144.75 136.10 138.70 0.4M
2021-06-07 142.95 144.00 138.00 139.40 0.1M
2021-06-04 139.00 145.05 136.20 140.25 0.5M
2021-06-03 131.00 136.80 130.00 135.00 0.1M
2021-06-02 131.00 131.00 127.00 129.65 0.0M
2021-06-01 130.20 132.00 127.05 127.70 0.0M
2021-05-31 132.30 132.30 129.30 129.85 0.0M
2021-05-28 132.50 133.70 130.40 130.80 0.0M
2021-05-27 133.90 136.50 130.00 131.85 0.2M
2021-05-26 133.85 135.00 130.40 133.55 0.2M
2021-05-25 134.55 134.60 129.30 130.75 0.0M
2021-05-24 135.85 135.85 132.55 133.70 0.0M
2021-05-21 131.85 133.95 131.00 132.90 0.0M
2021-05-20 133.35 133.75 131.00 132.05 0.0M
2021-05-19 135.00 135.50 131.65 132.75 0.0M
2021-05-18 134.90 135.85 133.25 134.15 0.0M
2021-05-17 135.90 138.80 132.00 133.00 0.0M
2021-05-14 131.00 134.00 130.00 132.45 0.0M
2021-05-12 139.45 139.45 131.55 132.35 0.1M
2021-05-11 123.00 136.50 122.00 132.70 0.2M
2021-05-10 124.05 125.90 123.00 123.85 0.0M
2021-05-07 123.65 125.35 122.10 124.60 0.0M
2021-05-06 124.90 124.95 121.00 121.40 0.0M
2021-05-05 125.90 128.50 123.25 123.80 0.1M
2021-05-04 127.90 128.05 124.00 125.00 0.1M
2021-05-03 119.90 142.90 119.85 125.10 0.1M
2021-04-30 119.45 120.50 118.70 119.25 0.0M
2021-04-29 120.95 121.00 118.50 119.20 0.0M
2021-04-28 124.00 124.00 118.25 119.05 0.1M
2021-04-27 124.00 124.45 120.50 120.75 0.0M
2021-04-26 120.80 126.70 120.55 123.00 0.0M
2021-04-23 123.45 123.45 119.00 119.80 0.0M
2021-04-22 119.45 121.90 117.50 120.55 0.0M
2021-04-20 122.00 122.00 117.95 119.30 0.0M
2021-04-19 128.95 128.95 118.80 119.70 0.1M
2021-04-16 129.85 129.90 126.80 127.30 0.0M
2021-04-15 132.95 132.95 128.00 128.80 0.0M
2021-04-13 133.15 133.90 128.35 129.80 0.0M
2021-04-12 133.05 137.90 126.60 133.20 0.0M
2021-04-09 136.40 136.60 132.60 134.05 0.0M
2021-04-08 133.50 136.90 132.55 135.20 0.0M
2021-04-07 131.90 132.25 130.00 130.95 0.0M
2021-04-06 133.00 133.50 130.50 131.30 0.0M
2021-04-05 138.10 140.90 130.85 131.95 0.0M
2021-04-01 131.90 143.15 130.60 139.80 0.1M
2021-03-31 132.25 133.55 129.60 130.45 0.0M
2021-03-30 133.05 137.55 132.95 134.05 0.0M
2021-03-26 137.90 139.00 130.55 132.40 0.0M
2021-03-25 141.80 143.05 135.00 136.20 0.0M
2021-03-24 140.05 140.05 136.30 137.05 0.0M
2021-03-23 140.15 143.05 138.55 139.65 0.0M
2021-03-22 138.00 139.95 136.05 139.15 0.0M
2021-03-19 140.30 142.40 136.70 137.90 0.0M
2021-03-18 139.85 152.45 139.85 141.40 0.1M
2021-03-17 144.85 144.85 140.05 140.20 0.0M
2021-03-16 140.85 143.00 140.10 141.15 0.0M
2021-03-15 145.05 147.50 139.05 140.45 0.0M
2021-03-12 147.80 147.80 142.50 143.95 0.0M
2021-03-10 141.00 144.45 140.80 143.20 0.0M
2021-03-09 144.50 147.20 138.00 140.05 0.1M
2021-03-08 147.35 149.10 144.50 144.80 0.0M
2021-03-05 150.55 150.55 146.00 147.35 0.0M
2021-03-04 149.00 149.00 147.05 148.80 0.0M
2021-03-03 151.00 151.00 146.00 147.10 0.1M
2021-03-02 151.05 154.90 148.50 150.00 0.0M
2021-03-01 153.00 154.35 150.00 150.75 0.0M
2021-02-26 150.00 154.80 150.00 153.70 0.0M
2021-02-25 156.00 156.90 153.95 154.95 0.0M
2021-02-24 154.85 159.65 151.05 154.00 0.0M
2021-02-23 155.00 155.00 152.00 153.15 0.0M
2021-02-22 159.95 159.95 151.50 151.75 0.0M
2021-02-19 158.05 159.85 157.10 157.55 0.0M
2021-02-18 156.75 163.30 156.75 158.25 0.0M
2021-02-17 160.05 160.05 153.95 156.75 0.0M
2021-02-16 162.75 163.85 159.00 159.65 0.0M
2021-02-15 164.00 164.00 161.20 162.90 0.0M
2021-02-12 160.50 163.90 158.10 161.30 0.0M
2021-02-11 160.90 160.90 157.00 159.30 0.0M
2021-02-10 158.05 158.85 156.70 157.35 0.0M
2021-02-09 158.90 159.80 157.55 158.05 0.0M
2021-02-08 159.00 162.05 158.95 159.45 0.0M
2021-02-05 162.75 162.75 156.70 157.45 0.0M
2021-02-04 158.20 161.95 157.80 158.65 0.0M
2021-02-03 167.00 167.00 157.35 158.20 0.1M
2021-02-02 161.30 166.00 159.00 160.10 0.1M
2021-02-01 158.45 163.40 158.05 159.65 0.0M
2021-01-29 160.10 161.95 158.00 158.45 0.0M
2021-01-28 162.95 162.95 156.60 159.35 0.0M
2021-01-27 160.10 162.15 157.80 158.50 0.0M
2021-01-25 163.70 167.65 156.45 160.05 0.1M
2021-01-22 164.85 164.90 157.55 159.95 0.0M
2021-01-21 172.80 172.80 162.50 163.05 0.1M
2021-01-20 173.70 174.35 166.60 168.15 0.0M
2021-01-19 175.50 177.60 170.75 172.25 0.1M
2021-01-18 188.70 188.70 172.00 175.10 0.1M
2021-01-15 184.85 191.00 182.00 183.75 0.3M
2021-01-14 168.50 189.90 162.35 183.20 0.9M
2021-01-13 170.00 174.40 165.55 166.65 0.2M
2021-01-12 161.05 161.95 160.00 160.35 0.0M
2021-01-11 164.40 164.40 161.00 161.70 0.0M
2021-01-08 163.60 163.70 161.00 161.65 0.0M
2021-01-07 164.80 164.80 161.25 161.80 0.0M
2021-01-06 160.30 166.10 158.80 161.75 0.1M
2021-01-05 158.90 160.00 157.85 158.60 0.0M
2021-01-04 159.00 161.50 158.00 158.85 0.0M
2021-01-01 162.65 162.90 156.55 158.15 0.0M