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
2022-12-30 135.60 137.95 134.55 135.80 0.0M
2022-12-29 137.00 137.00 134.00 135.55 0.0M
2022-12-28 134.85 139.45 133.85 137.10 0.0M
2022-12-27 130.95 136.00 130.55 135.00 0.0M
2022-12-26 132.50 133.70 126.55 130.65 0.0M
2022-12-23 132.00 133.90 127.10 127.55 0.1M
2022-12-22 139.75 141.45 132.00 135.10 0.1M
2022-12-21 148.95 148.95 134.60 139.75 0.0M
2022-12-20 144.05 147.45 143.60 146.40 0.0M
2022-12-19 146.95 148.50 143.00 144.60 0.0M
2022-12-16 151.50 151.50 145.05 146.00 0.0M
2022-12-15 153.90 154.40 149.00 150.00 0.0M
2022-12-14 151.00 157.00 151.00 153.35 0.0M
2022-12-13 153.60 156.90 152.00 152.20 0.0M
2022-12-12 153.60 155.00 152.05 152.85 0.0M
2022-12-09 157.80 158.70 151.30 152.45 0.0M
2022-12-08 155.00 158.95 151.50 157.05 0.1M
2022-12-07 163.00 163.20 153.00 153.65 0.1M
2022-12-06 152.00 163.00 152.00 161.50 0.3M
2022-12-05 147.50 156.00 147.20 153.90 0.2M
2022-12-02 148.55 149.90 145.70 146.05 0.0M
2022-12-01 145.85 152.90 145.00 147.90 0.1M
2022-11-30 146.00 148.90 142.35 144.05 0.0M
2022-11-29 140.30 148.00 140.30 146.85 0.1M
2022-11-28 143.45 146.00 141.00 141.70 0.0M
2022-11-25 146.90 153.80 143.30 145.05 0.1M
2022-11-24 149.00 150.90 145.00 145.55 0.0M
2022-11-23 143.50 152.30 139.65 149.10 0.1M
2022-11-22 144.00 146.80 142.65 144.15 0.0M
2022-11-21 140.60 148.30 139.65 143.60 0.1M
2022-11-18 139.00 147.00 139.00 141.20 0.1M
2022-11-17 139.00 139.90 136.50 138.60 0.1M
2022-11-16 129.15 148.40 128.00 140.55 0.4M
2022-11-15 134.00 134.00 128.85 129.60 0.1M
2022-11-14 128.05 134.40 124.10 132.75 0.1M
2022-11-11 127.60 135.50 126.05 128.55 0.1M
2022-11-10 127.45 129.40 126.50 126.70 0.0M
2022-11-09 129.95 129.95 127.00 127.45 0.0M
2022-11-07 128.05 131.95 126.55 128.05 0.0M
2022-11-04 126.05 130.55 126.00 128.40 0.0M
2022-11-03 128.35 129.30 126.20 126.70 0.0M
2022-11-02 129.30 130.00 127.65 128.60 0.0M
2022-11-01 130.75 130.95 127.05 127.40 0.0M
2022-10-31 134.15 134.85 129.20 130.05 0.0M
2022-10-28 133.95 136.00 131.60 132.25 0.0M
2022-10-27 126.00 134.95 124.05 132.25 0.1M
2022-10-25 126.95 127.05 124.25 125.50 0.0M
2022-10-24 128.40 128.40 126.00 127.15 0.0M
2022-10-21 125.95 127.90 125.00 126.65 0.0M
2022-10-20 128.65 128.65 125.50 126.40 0.0M
2022-10-19 128.75 129.95 125.55 126.80 0.0M
2022-10-18 127.25 130.55 126.40 127.90 0.0M
2022-10-17 127.30 129.20 126.00 126.85 0.0M
2022-10-14 129.00 130.95 128.05 128.90 0.0M
2022-10-13 129.45 132.75 124.30 129.25 0.0M
2022-10-12 129.25 130.45 126.15 127.55 0.0M
2022-10-11 131.90 135.20 127.20 129.35 0.0M
2022-10-10 131.90 133.50 131.05 132.00 0.0M
2022-10-07 132.60 133.95 131.40 132.25 0.0M
2022-10-06 131.20 134.60 131.20 132.60 0.0M
2022-10-04 132.30 133.90 130.30 131.30 0.0M
2022-10-03 128.60 133.90 127.95 131.30 0.0M
2022-09-30 123.00 128.60 123.00 127.65 0.0M
2022-09-29 125.00 129.95 123.35 124.35 0.0M
2022-09-28 129.05 129.95 124.50 126.00 0.0M
2022-09-27 130.70 132.20 128.70 130.05 0.0M
2022-09-26 135.35 135.35 128.40 129.40 0.0M
2022-09-23 142.45 142.50 135.05 135.60 0.0M
2022-09-22 136.70 141.95 134.95 139.70 0.0M
2022-09-21 146.00 146.00 135.00 135.25 0.1M
2022-09-20 149.95 150.35 142.90 143.30 0.0M
2022-09-19 150.00 151.60 145.00 146.90 0.0M
2022-09-16 145.75 155.95 144.05 146.10 0.2M
2022-09-15 143.10 146.50 142.50 143.65 0.1M
2022-09-14 144.80 146.00 142.65 143.60 0.1M
2022-09-13 143.95 149.90 143.45 146.95 0.1M
2022-09-12 137.50 149.90 137.50 142.85 0.3M
2022-09-09 133.90 136.45 133.10 135.25 0.0M
2022-09-08 134.60 136.55 132.45 133.90 0.0M
2022-09-07 135.90 137.30 134.25 134.60 0.0M
2022-09-06 131.95 143.00 131.95 136.55 0.2M
2022-09-05 133.95 135.30 131.20 131.70 0.0M
2022-09-02 133.95 135.45 133.00 133.60 0.0M
2022-09-01 132.75 134.35 132.00 133.70 0.0M
2022-08-30 132.05 135.85 131.45 133.60 0.0M
2022-08-29 129.50 132.80 117.60 130.80 0.1M
2022-08-26 132.55 136.90 132.20 135.15 0.0M
2022-08-25 133.00 137.00 132.00 132.55 0.1M
2022-08-24 133.00 135.95 131.05 131.80 0.0M
2022-08-23 134.55 137.05 132.60 133.40 0.0M
2022-08-22 133.90 137.50 130.25 134.30 0.1M
2022-08-19 135.50 143.35 130.00 132.30 0.2M
2022-08-18 127.90 138.00 126.00 135.05 0.2M
2022-08-17 130.00 131.00 125.10 126.50 0.1M
2022-08-16 123.50 135.40 122.00 131.50 0.6M
2022-08-12 113.95 116.95 113.90 115.75 0.0M
2022-08-11 114.50 119.45 113.45 114.25 0.1M
2022-08-10 115.95 121.85 112.80 115.70 0.3M
2022-08-08 118.05 120.00 116.05 116.45 0.0M
2022-08-05 122.05 123.00 120.05 120.95 0.0M
2022-08-04 122.70 128.15 120.20 122.80 0.3M
2022-08-03 107.05 119.80 105.15 117.75 0.2M
2022-08-02 107.05 107.85 106.10 106.45 0.0M
2022-08-01 107.30 107.30 106.20 106.65 0.0M
2022-07-29 107.30 107.90 106.10 106.40 0.0M
2022-07-28 108.45 108.95 106.20 106.90 0.0M
2022-07-27 107.05 111.00 106.00 108.45 0.0M
2022-07-26 108.30 108.95 106.15 107.65 0.0M
2022-07-25 108.05 108.85 106.20 107.40 0.0M
2022-07-22 109.00 109.10 106.10 107.75 0.0M
2022-07-21 110.50 110.50 107.50 108.55 0.0M
2022-07-20 110.75 110.95 108.15 109.15 0.0M
2022-07-19 110.30 110.55 108.85 109.10 0.0M
2022-07-18 111.35 111.95 109.85 110.30 0.0M
2022-07-15 112.70 113.90 111.30 111.80 0.0M
2022-07-14 112.50 114.45 111.75 112.40 0.0M
2022-07-13 113.95 115.05 112.50 112.95 0.0M
2022-07-12 115.95 115.95 113.05 113.85 0.0M
2022-07-11 110.20 118.00 110.20 114.85 0.0M
2022-07-08 115.55 115.55 110.70 111.45 0.0M
2022-07-07 112.60 116.50 112.60 113.90 0.0M
2022-07-06 113.45 115.90 112.10 115.00 0.0M
2022-07-05 113.45 115.90 110.25 113.50 0.0M
2022-07-04 111.85 113.05 109.05 111.80 0.0M
2022-07-01 113.95 113.95 109.10 110.25 0.0M
2022-06-30 112.90 117.00 111.00 112.30 0.0M
2022-06-29 110.45 115.10 109.45 112.80 0.0M
2022-06-28 109.05 114.00 108.95 110.45 0.0M
2022-06-27 107.00 111.95 107.00 109.95 0.0M
2022-06-24 106.75 108.10 105.80 106.10 0.0M
2022-06-23 107.80 111.70 106.05 106.80 0.0M
2022-06-22 105.00 111.80 104.75 107.80 0.0M
2022-06-21 99.90 109.10 98.95 106.80 0.0M
2022-06-20 107.85 107.85 98.00 98.95 0.0M
2022-06-17 108.35 108.35 105.05 107.45 0.0M
2022-06-16 111.95 112.50 106.20 107.50 0.0M
2022-06-15 111.50 112.95 110.00 111.90 0.0M
2022-06-14 110.95 112.40 110.05 110.20 0.0M
2022-06-13 110.45 113.00 110.45 111.05 0.0M
2022-06-10 114.95 119.20 113.40 114.45 0.0M
2022-06-09 112.95 118.00 112.60 115.75 0.0M
2022-06-08 113.95 118.00 112.60 113.45 0.0M
2022-06-07 117.15 117.75 113.80 114.90 0.0M
2022-06-06 112.10 124.75 111.10 118.70 0.1M
2022-06-03 112.35 114.90 112.35 113.05 0.0M
2022-06-02 109.75 113.50 109.55 112.60 0.0M
2022-06-01 112.85 114.50 109.15 109.75 0.0M
2022-05-31 114.90 114.90 110.10 111.55 0.0M
2022-05-30 110.95 116.50 109.10 113.40 0.0M
2022-05-27 110.40 112.60 108.60 110.80 0.0M
2022-05-26 107.95 110.95 105.70 110.10 0.0M
2022-05-25 114.05 114.20 104.80 108.15 0.0M
2022-05-24 119.85 120.75 110.40 112.40 0.0M
2022-05-23 108.70 128.00 103.75 120.05 0.1M
2022-05-20 109.25 110.95 108.00 108.25 0.0M
2022-05-19 109.45 111.15 108.05 108.60 0.0M
2022-05-18 110.45 112.95 110.10 111.25 0.0M
2022-05-17 106.95 110.95 106.85 109.50 0.0M
2022-05-16 107.95 109.45 105.05 107.10 0.0M
2022-05-13 109.95 112.25 107.50 107.90 0.0M
2022-05-12 110.40 112.70 107.05 109.50 0.0M
2022-05-11 112.60 112.95 108.65 110.40 0.0M
2022-05-10 118.90 123.00 109.90 113.50 0.1M
2022-05-09 114.30 120.90 114.30 119.75 0.0M
2022-05-06 117.95 123.50 116.05 117.75 0.0M
2022-05-05 118.95 120.50 118.30 120.05 0.0M
2022-05-04 120.00 122.75 118.25 119.10 0.0M
2022-05-02 121.45 123.95 120.00 120.80 0.0M
2022-04-29 122.25 123.30 119.10 120.65 0.0M
2022-04-28 123.20 125.45 122.05 122.40 0.0M
2022-04-27 123.90 124.40 121.20 123.60 0.0M
2022-04-26 125.00 125.00 122.00 123.90 0.0M
2022-04-25 123.20 128.70 121.25 122.20 0.0M
2022-04-22 126.00 127.95 124.10 124.80 0.0M
2022-04-21 124.20 126.85 123.60 125.70 0.0M
2022-04-20 123.55 127.25 121.25 124.20 0.0M
2022-04-19 129.65 129.65 117.15 121.80 0.0M
2022-04-18 123.80 129.00 123.50 127.80 0.0M
2022-04-13 123.15 128.60 123.00 127.35 0.0M
2022-04-12 124.00 126.00 120.60 123.55 0.0M
2022-04-11 122.45 127.90 121.05 125.25 0.0M
2022-04-08 121.25 124.70 121.00 122.45 0.0M
2022-04-07 121.50 125.00 119.05 121.00 0.0M
2022-04-06 118.20 122.65 117.50 121.40 0.1M
2022-04-05 118.00 120.35 116.65 118.35 0.0M
2022-04-04 115.65 119.90 115.65 118.40 0.1M
2022-04-01 109.95 116.55 109.90 115.55 0.0M
2022-03-31 112.90 113.00 109.55 110.50 0.0M
2022-03-30 109.10 113.75 109.00 109.55 0.1M
2022-03-29 111.50 113.95 108.00 108.90 0.1M
2022-03-28 113.00 116.50 111.05 111.40 0.0M
2022-03-25 114.95 116.95 113.70 114.50 0.0M
2022-03-24 115.95 119.50 114.60 114.95 0.0M
2022-03-23 117.20 120.50 115.00 116.10 0.0M
2022-03-22 112.15 122.50 111.50 118.85 0.2M
2022-03-21 118.00 118.00 110.30 112.15 0.1M
2022-03-17 114.00 119.70 113.55 115.90 0.1M
2022-03-16 115.50 117.35 113.25 114.70 0.0M
2022-03-15 116.30 116.30 109.00 113.20 0.0M
2022-03-14 115.05 116.40 113.25 114.15 0.0M
2022-03-11 117.00 117.00 113.40 115.45 0.0M
2022-03-10 121.00 122.00 114.80 115.90 0.0M
2022-03-09 114.20 120.90 114.00 116.55 0.0M
2022-03-08 118.85 118.85 111.45 113.60 0.0M
2022-03-07 113.60 117.95 112.00 116.10 0.0M
2022-03-04 114.95 122.65 111.70 114.85 0.1M
2022-03-03 107.65 125.85 107.65 115.70 0.2M
2022-03-02 109.90 112.65 105.05 106.75 0.0M
2022-02-28 109.15 112.60 106.85 111.55 0.0M
2022-02-25 103.95 111.55 103.95 109.00 0.0M
2022-02-24 110.80 110.80 102.25 102.60 0.0M
2022-02-23 112.95 115.10 108.45 112.90 0.0M
2022-02-22 110.00 113.45 106.60 112.00 0.0M
2022-02-21 116.95 117.40 112.80 113.15 0.0M
2022-02-18 120.90 120.90 116.65 117.15 0.0M
2022-02-17 122.00 124.10 120.50 120.80 0.0M
2022-02-16 131.00 131.00 118.80 122.30 0.1M
2022-02-15 127.95 127.95 123.90 125.75 0.0M
2022-02-14 133.00 133.00 125.00 125.75 0.0M
2022-02-11 132.30 132.85 130.00 130.45 0.0M
2022-02-10 132.05 134.95 132.05 133.20 0.0M
2022-02-09 134.00 134.50 132.70 133.60 0.0M
2022-02-08 133.05 134.80 131.00 132.15 0.0M
2022-02-07 136.40 136.40 133.05 134.05 0.0M
2022-02-04 135.15 135.90 134.10 134.60 0.0M
2022-02-03 134.95 136.90 133.55 135.15 0.0M
2022-02-02 135.50 136.35 134.50 135.15 0.0M
2022-02-01 134.50 136.55 134.45 134.75 0.0M
2022-01-31 134.95 136.75 133.75 134.60 0.0M
2022-01-28 135.00 138.00 134.25 134.80 0.0M
2022-01-27 134.60 136.80 133.00 134.25 0.0M
2022-01-25 135.00 136.90 134.05 135.30 0.0M
2022-01-24 141.15 143.15 134.30 137.10 0.0M
2022-01-21 144.00 145.45 141.30 142.15 0.0M
2022-01-20 142.80 146.80 142.25 142.65 0.0M
2022-01-19 140.05 144.35 140.05 142.90 0.0M
2022-01-18 146.80 149.10 142.30 143.15 0.1M
2022-01-17 142.00 146.75 138.00 144.80 0.1M
2022-01-14 140.50 142.80 139.15 141.80 0.0M
2022-01-13 137.90 143.90 137.90 140.40 0.1M
2022-01-12 139.10 139.10 134.75 138.35 0.0M
2022-01-11 137.10 144.00 135.75 138.55 0.2M
2022-01-10 133.10 139.40 133.10 136.70 0.1M
2022-01-07 133.40 134.15 130.20 132.10 0.1M
2022-01-06 134.80 134.80 130.50 131.55 0.1M
2022-01-05 133.80 139.95 133.05 133.85 0.1M
2022-01-04 139.00 140.50 134.20 134.70 0.1M
2022-01-03 132.80 141.75 132.05 137.15 0.1M