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
2023-12-29 193.35 196.75 187.00 188.55 0.1M
2023-12-28 196.45 201.00 189.10 193.15 0.2M
2023-12-27 195.10 198.25 192.15 193.55 0.1M
2023-12-26 197.55 203.00 195.55 196.65 0.0M
2023-12-22 194.55 201.65 194.50 197.55 0.0M
2023-12-21 192.95 196.95 192.00 193.30 0.0M
2023-12-20 202.90 208.60 192.30 194.35 0.1M
2023-12-19 199.70 202.00 198.00 198.30 0.0M
2023-12-18 197.70 201.40 197.70 199.70 0.0M
2023-12-15 200.00 201.70 193.15 197.60 0.1M
2023-12-14 201.55 202.60 200.00 200.40 0.0M
2023-12-13 198.00 203.20 198.00 200.50 0.0M
2023-12-12 201.15 202.00 198.35 200.00 0.0M
2023-12-11 207.00 207.00 198.55 201.15 0.1M
2023-12-08 206.00 212.00 204.80 205.60 0.0M
2023-12-07 207.00 209.15 202.00 207.50 0.0M
2023-12-06 202.50 209.75 200.10 204.95 0.0M
2023-12-05 196.05 207.05 196.05 200.90 0.1M
2023-12-04 205.00 205.00 194.95 199.70 0.0M
2023-12-01 203.55 206.70 201.05 201.95 0.0M
2023-11-30 206.55 210.35 201.00 201.90 0.0M
2023-11-29 213.10 213.10 202.00 207.10 0.1M
2023-11-28 211.00 216.40 210.00 211.00 0.0M
2023-11-24 217.65 218.35 211.00 213.25 0.0M
2023-11-23 215.25 222.00 214.00 215.15 0.0M
2023-11-22 220.00 221.95 214.80 215.25 0.0M
2023-11-21 219.85 221.40 216.65 218.15 0.1M
2023-11-20 216.10 223.00 214.70 216.15 0.0M
2023-11-17 221.00 224.45 215.80 216.10 0.1M
2023-11-16 219.00 222.50 215.05 219.60 0.0M
2023-11-15 221.00 221.20 216.00 216.90 0.0M
2023-11-13 215.10 225.65 215.10 218.75 0.1M
2023-11-12 218.00 221.00 215.10 217.45 0.0M
2023-11-10 217.55 223.60 213.60 215.10 0.1M
2023-11-09 225.10 236.80 216.00 220.35 0.1M
2023-11-08 225.30 235.95 225.25 230.45 0.1M
2023-11-07 226.20 230.95 222.10 225.10 0.1M
2023-11-06 222.75 236.35 217.30 229.65 0.2M
2023-11-03 223.00 228.00 218.10 219.50 0.1M
2023-11-02 219.90 223.20 216.35 221.65 0.0M
2023-11-01 226.00 227.95 215.05 216.70 0.1M
2023-10-31 222.00 226.75 220.10 225.45 0.1M
2023-10-30 226.00 229.00 216.95 221.60 0.2M
2023-10-27 202.00 210.65 202.00 210.65 0.1M
2023-10-26 193.00 201.70 188.00 200.65 0.0M
2023-10-25 186.10 194.00 186.10 192.10 0.0M
2023-10-23 198.95 201.00 187.60 189.50 0.0M
2023-10-20 199.95 199.95 194.40 197.45 0.0M
2023-10-19 195.50 201.00 195.50 198.60 0.0M
2023-10-18 197.60 202.00 195.00 197.25 0.0M
2023-10-17 207.00 207.80 197.00 197.60 0.1M
2023-10-16 211.00 211.65 191.60 206.60 0.1M
2023-10-13 191.70 201.60 190.00 201.60 0.0M
2023-10-12 191.95 193.00 185.05 192.00 0.0M
2023-10-11 188.65 192.00 185.50 191.35 0.0M
2023-10-10 184.00 190.00 184.00 186.20 0.0M
2023-10-09 189.55 189.55 182.00 183.45 0.0M
2023-10-06 192.00 192.90 188.10 189.55 0.0M
2023-10-05 191.00 194.00 190.00 191.50 0.0M
2023-10-04 197.65 197.65 188.60 190.00 0.0M
2023-10-03 190.00 194.00 188.05 191.45 0.0M
2023-09-29 192.00 193.00 186.00 190.75 0.0M
2023-09-28 194.00 194.00 188.10 190.85 0.0M
2023-09-27 186.10 192.10 186.10 191.60 0.0M
2023-09-26 192.90 192.90 188.60 188.95 0.0M
2023-09-25 188.45 191.50 188.45 190.00 0.0M
2023-09-22 196.95 196.95 187.10 188.45 0.0M
2023-09-21 193.05 201.80 189.05 196.25 0.0M
2023-09-20 204.00 207.00 195.00 198.25 0.0M
2023-09-18 197.40 205.80 197.40 201.70 0.0M
2023-09-15 205.00 209.00 197.00 201.80 0.0M
2023-09-14 209.00 209.95 202.65 207.35 0.0M
2023-09-13 210.60 210.60 202.20 206.45 0.0M
2023-09-12 215.00 215.00 205.10 206.45 0.0M
2023-09-11 217.75 217.75 208.05 214.00 0.0M
2023-09-08 210.00 217.90 208.95 209.10 0.0M
2023-09-07 220.00 222.00 211.05 212.60 0.0M
2023-09-06 219.90 220.00 213.00 216.25 0.0M
2023-09-05 218.90 220.00 212.00 215.40 0.0M
2023-09-04 207.90 215.10 207.20 214.60 0.0M
2023-09-01 203.25 207.00 203.25 204.90 0.0M
2023-08-31 207.00 208.85 201.00 203.25 0.0M
2023-08-30 210.00 212.00 205.00 206.45 0.0M
2023-08-29 209.45 209.45 205.00 207.40 0.0M
2023-08-28 205.00 210.95 205.00 206.00 0.0M
2023-08-25 212.95 212.95 202.00 202.65 0.0M
2023-08-24 210.60 213.00 206.00 207.50 0.0M
2023-08-23 214.00 214.00 207.00 210.60 0.0M
2023-08-22 213.05 216.00 207.00 214.20 0.0M
2023-08-21 215.00 215.00 209.00 213.05 0.0M
2023-08-18 207.00 215.00 207.00 210.25 0.0M
2023-08-17 217.40 217.40 200.00 211.40 0.1M
2023-08-16 207.10 207.10 207.10 207.10 0.0M
2023-08-14 191.50 199.90 191.10 197.25 0.0M
2023-08-11 190.35 194.00 188.05 191.25 0.0M
2023-08-10 186.90 192.00 181.75 188.05 0.0M
2023-08-09 185.80 187.00 182.00 185.90 0.0M
2023-08-08 185.85 188.90 175.50 186.80 0.1M
2023-08-07 187.00 188.80 183.55 184.30 0.0M
2023-08-04 188.65 189.95 185.00 186.55 0.0M
2023-08-03 194.20 194.20 187.00 189.30 0.0M
2023-08-02 190.60 190.60 185.55 189.55 0.0M
2023-08-01 190.95 192.50 185.50 190.15 0.0M
2023-07-31 194.10 197.00 184.60 188.50 0.0M
2023-07-28 193.00 198.70 188.00 194.30 0.0M
2023-07-27 174.80 193.20 174.80 193.20 0.1M
2023-07-26 193.40 197.70 184.00 184.00 0.1M
2023-07-25 203.80 208.00 193.65 193.65 0.0M
2023-07-24 214.00 214.00 203.80 203.80 0.0M
2023-07-21 215.85 216.95 213.00 214.50 0.0M
2023-07-20 212.55 217.70 212.55 214.15 0.0M
2023-07-19 213.15 215.80 212.20 213.15 0.0M
2023-07-18 213.05 215.45 211.95 212.75 0.0M
2023-07-17 217.50 219.95 212.05 213.05 0.1M
2023-07-14 216.00 217.70 211.00 214.65 0.0M
2023-07-13 219.55 221.70 212.15 215.45 0.0M
2023-07-12 221.15 224.20 218.05 218.95 0.0M
2023-07-11 225.60 227.95 219.25 221.15 0.1M
2023-07-10 225.90 227.95 220.75 223.45 0.1M
2023-07-07 215.00 226.95 215.00 223.20 0.2M
2023-07-06 217.20 223.50 212.55 214.05 0.1M
2023-07-05 220.90 223.00 216.60 219.25 0.1M
2023-07-04 198.15 228.70 197.05 221.35 1.4M
2023-07-03 193.95 199.05 193.95 196.20 0.1M
2023-06-30 204.00 206.50 193.00 194.30 0.2M
2023-06-28 204.90 207.20 202.70 203.60 0.0M
2023-06-27 206.20 208.40 202.50 203.60 0.0M
2023-06-26 201.00 210.00 201.00 206.20 0.1M
2023-06-23 209.05 209.40 202.00 202.95 0.1M
2023-06-22 215.90 216.00 205.00 207.05 0.1M
2023-06-21 216.90 219.40 214.00 214.75 0.0M
2023-06-20 214.85 217.95 213.30 215.75 0.1M
2023-06-19 221.25 224.70 215.15 216.55 0.0M
2023-06-16 223.50 225.60 219.50 220.60 0.1M
2023-06-15 211.00 224.00 211.00 221.85 0.1M
2023-06-14 214.10 217.75 212.05 212.85 0.1M
2023-06-13 221.70 221.85 212.40 213.90 0.2M
2023-06-12 221.30 226.50 220.00 220.55 0.1M
2023-06-09 222.00 224.60 219.55 220.75 0.0M
2023-06-08 229.55 229.55 217.50 219.85 0.1M
2023-06-07 222.00 232.00 221.95 226.15 0.1M
2023-06-06 234.70 239.45 221.15 222.60 0.2M
2023-06-05 236.00 242.30 232.00 234.65 0.1M
2023-06-02 235.00 238.50 233.20 235.20 0.1M
2023-06-01 236.90 245.90 231.40 233.15 0.2M
2023-05-31 247.60 251.45 231.25 233.45 0.2M
2023-05-30 251.60 252.05 238.00 245.50 0.5M
2023-05-29 252.00 263.90 248.10 257.20 0.6M
2023-05-26 227.70 247.70 224.00 243.65 0.4M
2023-05-25 220.00 226.95 218.90 225.45 0.1M
2023-05-24 215.20 218.90 214.20 217.85 0.0M
2023-05-23 214.10 221.80 214.10 215.40 0.1M
2023-05-22 219.00 221.80 214.00 214.70 0.1M
2023-05-19 224.00 226.70 213.90 219.75 0.1M
2023-05-18 227.85 229.50 222.25 223.40 0.1M
2023-05-17 224.10 229.55 221.25 226.25 0.1M
2023-05-16 233.60 236.00 223.50 225.75 0.2M
2023-05-15 234.75 242.65 230.70 232.15 0.3M
2023-05-12 222.15 236.95 222.15 233.40 0.4M
2023-05-11 227.70 229.40 223.05 224.25 0.2M
2023-05-10 224.85 230.00 217.60 226.90 0.2M
2023-05-09 209.90 224.95 209.90 222.60 0.3M
2023-05-08 212.80 215.10 208.30 209.90 0.1M
2023-05-05 214.50 216.40 209.20 211.00 0.1M
2023-05-04 212.00 222.70 211.00 212.45 0.2M
2023-05-03 215.85 221.70 211.75 212.05 0.1M
2023-05-02 223.65 223.65 215.25 216.55 0.1M
2023-04-28 224.00 226.70 218.00 219.00 0.2M
2023-04-27 230.50 237.00 221.00 222.15 0.2M
2023-04-26 226.95 232.40 215.30 229.85 0.4M
2023-04-25 228.80 233.00 224.45 226.30 0.1M
2023-04-24 222.15 228.70 221.35 226.55 0.1M
2023-04-21 224.90 224.90 213.95 219.95 0.1M
2023-04-20 225.45 225.45 219.10 222.35 0.1M
2023-04-19 230.00 232.00 218.20 222.15 0.1M
2023-04-18 228.05 237.00 227.30 228.80 0.3M
2023-04-17 243.25 243.25 223.50 227.50 0.4M
2023-04-13 230.10 242.00 229.35 239.15 0.4M
2023-04-12 229.00 233.80 227.65 230.10 0.1M
2023-04-11 230.85 235.00 227.40 231.10 0.2M
2023-04-10 230.85 238.00 222.50 230.85 0.2M
2023-04-06 214.05 237.00 214.05 228.20 0.6M
2023-04-05 222.00 234.80 207.40 209.75 0.5M
2023-04-03 218.10 225.00 218.00 220.45 0.2M
2023-03-31 216.45 230.00 212.65 214.55 0.4M
2023-03-29 219.15 222.80 212.65 214.60 0.3M
2023-03-28 206.50 225.00 200.10 222.50 1.4M
2023-03-27 189.30 207.50 182.30 204.20 1.2M
2023-03-24 191.70 199.00 185.00 189.45 0.5M
2023-03-23 174.20 199.50 174.20 193.55 2.0M
2023-03-22 168.00 174.70 167.05 174.15 0.1M
2023-03-21 164.95 171.90 164.75 166.50 0.1M
2023-03-20 165.25 166.75 161.25 162.40 0.1M
2023-03-17 167.20 171.70 165.00 165.20 0.1M
2023-03-16 166.00 167.65 162.80 164.75 0.1M
2023-03-15 173.05 174.60 166.85 168.05 0.1M
2023-03-14 169.00 174.00 162.50 170.35 0.2M
2023-03-13 181.30 181.30 165.00 167.05 0.1M
2023-03-10 173.00 187.75 170.25 178.60 0.5M
2023-03-09 177.75 182.00 173.15 174.25 0.3M
2023-03-08 163.00 178.55 163.00 174.65 0.4M
2023-03-06 163.80 166.85 161.40 162.70 0.1M
2023-03-03 168.90 169.00 160.25 162.00 0.1M
2023-03-02 161.60 169.50 161.60 167.45 0.1M
2023-03-01 169.85 169.85 160.25 162.15 0.0M
2023-02-28 173.00 174.60 165.25 167.10 0.1M
2023-02-27 167.90 179.90 164.80 169.70 0.3M
2023-02-24 167.70 168.90 163.00 167.00 0.0M
2023-02-23 165.75 168.90 163.50 164.70 0.1M
2023-02-22 170.00 173.95 162.70 166.40 0.2M
2023-02-21 175.00 178.15 168.10 171.10 0.6M
2023-02-20 156.70 171.00 156.30 169.40 0.8M
2023-02-17 139.95 159.70 139.10 157.10 0.8M
2023-02-16 140.15 142.50 137.80 139.50 0.0M
2023-02-15 142.95 143.45 136.50 141.10 0.1M
2023-02-14 133.90 149.75 129.10 144.55 0.4M
2023-02-13 129.70 133.90 127.60 131.20 0.0M
2023-02-10 124.95 129.95 124.95 128.40 0.0M
2023-02-09 121.65 127.45 121.65 125.65 0.0M
2023-02-08 122.20 124.75 121.05 124.25 0.0M
2023-02-07 125.45 126.05 119.30 121.10 0.0M
2023-02-06 122.85 125.90 121.00 125.20 0.0M
2023-02-03 122.20 124.15 118.45 121.80 0.0M
2023-02-02 122.85 124.75 121.45 122.15 0.0M
2023-02-01 125.95 129.35 119.10 122.85 0.0M
2023-01-31 124.55 126.95 124.25 125.90 0.0M
2023-01-30 125.50 126.15 123.50 125.40 0.0M
2023-01-27 127.10 127.80 122.05 124.05 0.0M
2023-01-25 126.60 128.95 125.00 127.45 0.0M
2023-01-24 129.15 130.10 126.05 127.15 0.0M
2023-01-23 134.70 134.70 128.65 129.15 0.0M
2023-01-20 125.35 137.15 125.05 134.20 0.1M
2023-01-19 128.20 131.05 123.35 125.30 0.0M
2023-01-18 130.00 131.45 129.05 129.75 0.0M
2023-01-17 131.35 131.70 127.00 128.95 0.0M
2023-01-16 133.10 133.95 130.00 131.35 0.0M
2023-01-13 132.40 133.40 132.05 132.75 0.0M
2023-01-12 134.75 134.95 131.30 132.35 0.0M
2023-01-11 135.30 137.00 133.75 134.55 0.0M
2023-01-10 132.05 135.70 132.05 135.05 0.0M
2023-01-09 138.00 138.00 132.80 134.20 0.0M
2023-01-06 133.65 136.95 133.00 135.90 0.0M
2023-01-05 134.90 136.45 132.50 133.60 0.0M
2023-01-04 137.40 137.70 134.50 134.90 0.0M
2023-01-03 136.00 137.95 135.80 136.40 0.0M
2023-01-02 135.80 137.00 134.40 136.00 0.0M