CAPTAIN PIPES

CAPN
🏛️ india →
13.96
Last Update: 2025-10-03
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 19.33 19.46 19.10 19.24 0.9M
2023-12-28 19.60 19.75 19.05 19.32 1.1M
2023-12-27 19.80 20.00 19.30 19.38 1.0M
2023-12-26 19.59 20.50 19.43 19.59 2.3M
2023-12-22 19.50 20.25 19.31 19.61 3.6M
2023-12-21 19.53 19.80 19.20 19.50 0.4M
2023-12-20 19.99 20.00 19.45 19.53 1.9M
2023-12-19 19.99 20.07 19.58 19.76 0.2M
2023-12-18 20.34 20.34 19.66 19.90 0.6M
2023-12-15 20.19 20.40 19.99 20.04 0.6M
2023-12-14 20.40 20.40 19.24 20.01 0.7M
2023-12-13 20.14 20.14 19.97 20.01 0.2M
2023-12-12 20.05 20.11 19.98 20.04 0.3M
2023-12-11 20.16 20.19 19.95 20.04 0.4M
2023-12-08 20.03 20.27 20.03 20.16 0.4M
2023-12-07 20.03 20.20 19.85 19.98 0.4M
2023-12-06 20.14 20.19 19.80 20.08 1.0M
2023-12-05 21.21 21.50 20.09 20.13 0.9M
2023-12-04 20.25 21.35 20.15 21.26 0.7M
2023-12-01 20.50 20.50 20.10 20.18 0.3M
2023-11-30 20.39 20.40 20.15 20.19 0.2M
2023-11-29 20.14 20.49 20.08 20.17 0.4M
2023-11-28 20.20 20.29 20.05 20.13 0.7M
2023-11-24 20.49 20.98 20.07 20.10 0.6M
2023-11-23 20.06 20.48 20.06 20.37 0.3M
2023-11-22 21.05 21.39 20.00 20.03 1.2M
2023-11-21 21.18 21.18 21.02 21.03 0.5M
2023-11-20 21.18 21.21 21.03 21.07 0.4M
2023-11-17 21.28 21.28 21.03 21.08 0.9M
2023-11-16 21.07 21.55 21.02 21.04 3.0M
2023-11-15 21.60 21.60 21.02 21.07 0.7M
2023-11-13 22.49 22.67 21.04 21.07 1.4M
2023-11-12 21.05 23.25 21.05 22.27 0.5M
2023-11-10 21.55 21.55 21.05 21.14 0.4M
2023-11-09 21.30 21.58 21.03 21.51 0.7M
2023-11-08 21.30 21.50 21.14 21.17 1.6M
2023-11-07 21.34 21.68 21.16 21.28 0.7M
2023-11-06 22.00 22.09 21.29 21.36 0.5M
2023-11-03 21.79 22.08 21.50 21.77 0.4M
2023-11-02 21.20 21.89 21.12 21.60 0.4M
2023-11-01 21.15 21.30 21.06 21.13 0.4M
2023-10-31 21.78 21.78 21.07 21.16 0.6M
2023-10-30 23.15 23.85 21.27 21.44 1.7M
2023-10-27 21.60 23.18 21.06 23.18 0.5M
2023-10-26 22.03 22.35 21.03 21.08 0.2M
2023-10-25 22.13 23.10 21.60 22.22 0.3M
2023-10-23 22.45 22.75 21.80 22.13 0.3M
2023-10-20 23.68 23.98 22.30 22.44 0.8M
2023-10-19 22.83 23.81 22.48 23.66 0.9M
2023-10-18 22.61 23.40 22.55 22.68 1.4M
2023-10-17 23.25 24.30 22.49 22.60 1.4M
2023-10-16 23.10 23.23 22.83 22.97 0.3M
2023-10-13 23.40 23.44 22.94 22.98 0.1M
2023-10-12 23.50 23.95 22.98 23.01 0.1M
2023-10-11 23.50 23.50 22.89 23.07 0.3M
2023-10-10 23.16 23.94 22.99 23.09 0.2M
2023-10-09 24.50 24.50 22.98 23.16 0.4M
2023-10-06 23.10 24.20 23.01 24.20 0.2M
2023-10-05 23.70 23.70 23.00 23.05 0.2M
2023-10-04 23.57 23.89 23.01 23.21 0.2M
2023-10-03 23.79 23.98 23.52 23.62 0.2M
2023-09-29 23.75 24.19 23.58 23.64 0.2M
2023-09-28 24.00 24.00 23.50 23.70 0.1M
2023-09-27 23.76 24.18 23.64 24.00 0.2M
2023-09-26 24.20 24.49 23.79 23.87 0.3M
2023-09-25 23.90 24.35 23.71 24.08 0.4M
2023-09-22 23.79 24.27 23.52 23.78 0.4M
2023-09-21 24.35 24.58 23.50 23.65 0.5M
2023-09-20 24.33 24.80 24.22 24.35 0.9M
2023-09-18 25.50 25.50 24.30 24.33 0.4M
2023-09-15 24.65 25.40 24.20 25.03 0.3M
2023-09-14 24.28 24.77 24.14 24.34 0.4M
2023-09-13 24.79 25.14 24.24 24.28 0.4M
2023-09-12 25.05 25.59 24.64 24.79 0.8M
2023-09-11 25.33 25.87 25.10 25.27 1.1M
2023-09-08 25.06 25.68 24.99 25.11 0.1M
2023-09-07 26.40 26.40 24.99 25.06 0.2M
2023-09-06 25.97 26.09 25.51 25.95 0.2M
2023-09-05 25.95 26.00 25.50 25.57 0.5M
2023-09-04 25.89 26.35 25.65 25.93 0.4M
2023-09-01 26.20 26.48 25.83 25.89 0.5M
2023-08-31 26.49 26.60 26.00 26.27 1.5M
2023-08-30 26.48 26.50 26.00 26.11 0.7M
2023-08-29 26.69 26.69 25.90 25.99 1.0M
2023-08-28 25.54 25.90 25.00 25.78 0.3M
2023-08-25 25.95 25.95 24.30 25.04 0.2M
2023-08-24 25.90 25.90 25.04 25.27 0.3M
2023-08-23 25.39 25.66 24.61 25.04 0.5M
2023-08-22 23.30 24.44 23.30 24.44 0.1M
2023-08-21 23.99 24.00 23.22 23.28 0.2M
2023-08-18 25.00 25.00 24.36 24.44 0.1M
2023-08-17 25.18 25.18 24.70 24.76 0.1M
2023-08-16 26.30 26.30 24.76 25.08 0.4M
2023-08-14 25.90 26.80 24.90 26.05 0.1M
2023-08-11 26.02 26.28 25.25 25.95 0.2M
2023-08-10 26.33 26.37 25.98 26.10 0.1M
2023-08-09 26.02 26.40 25.98 26.29 0.2M
2023-08-08 26.78 27.00 25.60 26.02 0.9M
2023-08-07 26.19 26.35 25.97 26.11 0.1M
2023-08-04 26.39 26.39 26.00 26.09 0.1M
2023-08-03 26.50 26.50 25.99 26.05 0.1M
2023-08-02 26.20 26.44 26.00 26.14 0.1M
2023-08-01 26.44 26.70 25.98 26.21 0.3M
2023-07-31 26.13 27.43 26.00 26.22 0.3M
2023-07-28 25.99 26.80 25.99 26.13 0.2M
2023-07-27 27.40 27.42 25.75 26.29 0.1M
2023-07-26 26.41 27.83 26.10 26.45 0.2M
2023-07-25 27.00 28.20 26.20 27.00 0.2M
2023-07-24 27.13 27.24 26.02 26.86 0.2M
2023-07-21 27.50 27.60 26.50 27.14 0.1M
2023-07-20 28.34 28.34 26.45 27.10 0.2M
2023-07-19 28.00 28.00 27.00 27.79 0.4M
2023-07-18 27.25 27.49 25.91 26.81 0.1M
2023-07-17 28.38 29.30 26.78 27.27 0.1M
2023-07-14 30.55 30.55 28.16 28.18 0.1M
2023-07-13 30.70 30.85 28.70 29.64 0.1M
2023-07-12 30.76 32.44 29.65 30.10 0.1M
2023-07-11 31.00 31.67 28.70 31.19 0.1M
2023-07-10 31.00 31.63 28.85 30.21 0.1M
2023-07-07 30.00 30.61 27.71 30.13 0.0M
2023-07-06 29.49 29.50 28.75 29.16 0.0M
2023-07-05 28.40 28.75 27.50 28.75 0.0M
2023-07-04 28.31 29.70 26.90 27.40 0.1M
2023-07-03 26.11 28.73 26.01 28.31 0.1M
2023-06-30 28.87 28.87 26.49 27.37 0.1M
2023-06-28 28.85 28.85 26.75 27.88 0.0M
2023-06-27 28.39 28.39 27.22 27.95 0.0M
2023-06-26 28.75 28.80 27.00 28.11 0.0M
2023-06-23 26.16 28.45 26.16 28.03 0.0M
2023-06-22 28.80 29.75 27.40 27.49 0.0M
2023-06-21 28.79 29.00 28.00 28.75 0.0M
2023-06-20 27.50 28.25 25.67 28.10 0.0M
2023-06-19 28.48 28.48 26.36 26.96 0.0M
2023-06-16 29.19 29.19 26.60 27.62 0.0M
2023-06-15 27.02 29.25 27.01 27.92 0.0M
2023-06-14 28.43 30.44 28.43 28.43 0.1M
2023-06-13 30.56 31.50 29.92 29.92 0.1M
2023-06-12 32.00 32.00 30.55 31.49 0.2M
2023-06-09 33.50 33.50 30.41 30.66 0.3M
2023-06-08 29.00 32.00 28.96 32.00 0.3M
2023-06-07 30.48 30.48 27.58 30.48 0.5M
2023-06-06 29.03 29.03 29.03 29.03 0.0M
2023-06-05 27.65 27.65 27.65 27.65 0.0M
2023-06-02 23.84 26.34 23.84 26.34 0.2M
2023-06-01 25.09 25.09 25.09 25.09 0.0M
2023-05-30 26.41 26.41 26.41 26.41 0.0M
2023-05-29 27.79 27.79 27.79 27.79 0.0M
2023-05-26 29.25 29.25 29.25 29.25 0.0M
2023-05-24 30.78 30.78 30.78 30.78 0.0M
2023-05-23 35.79 35.79 32.39 32.39 0.2M
2023-05-22 33.99 34.09 33.94 34.09 0.1M
2023-05-19 31.85 32.47 31.85 32.47 0.1M
2023-05-18 30.93 30.93 30.93 30.93 0.1M
2023-05-17 29.30 29.46 29.24 29.46 0.0M
2023-05-16 27.60 28.06 27.60 28.06 0.1M
2023-05-15 26.69 26.81 25.90 26.73 0.2M
2023-05-12 24.75 25.98 23.53 25.55 0.2M
2023-05-11 24.76 24.76 24.76 24.76 0.3M
2023-05-10 23.59 23.59 22.58 23.59 0.4M
2023-05-09 22.47 22.47 22.47 22.47 0.1M
2023-05-08 21.40 21.40 21.40 21.40 0.1M
2023-05-05 19.60 20.39 19.60 20.39 0.0M
2023-05-04 19.42 19.42 19.42 19.42 0.0M
2023-04-18 18.50 18.50 18.50 18.50 0.0M
2023-04-13 19.00 19.00 18.25 19.00 0.1M
2023-04-12 19.00 19.00 19.00 19.00 0.0M
2023-04-06 19.10 19.10 19.10 19.10 0.0M
2023-04-03 19.10 19.10 19.10 19.10 0.0M
2023-03-31 19.10 19.10 19.10 19.10 0.1M
2023-03-29 20.10 20.10 20.10 20.10 0.2M
2023-03-28 21.15 21.15 21.15 21.15 0.0M
2023-03-27 22.25 22.25 22.25 22.25 0.0M
2023-03-24 23.40 23.40 23.40 23.40 0.0M
2023-03-17 24.60 24.60 24.60 24.60 0.0M
2023-03-09 25.85 25.85 25.85 25.85 0.0M
2023-03-06 25.50 25.50 25.20 25.20 0.0M
2023-03-03 24.40 24.40 24.40 24.40 0.2M
2023-03-02 23.43 24.33 23.43 23.50 0.1M
2023-03-01 25.90 25.90 24.67 24.67 0.1M
2023-02-28 25.63 25.63 24.50 25.17 0.2M
2023-02-27 24.00 24.63 23.40 24.62 0.2M
2023-02-24 24.13 24.13 22.83 23.67 0.1M
2023-02-23 24.17 24.50 23.33 23.35 0.1M
2023-02-22 24.50 24.50 23.17 24.00 0.1M
2023-02-21 23.31 23.48 23.31 23.48 0.3M
2023-02-20 22.35 22.37 22.35 22.37 0.2M
2023-02-16 21.30 21.30 21.30 21.30 0.0M
2023-02-10 18.45 20.30 18.44 20.30 0.2M
2023-02-09 21.17 21.17 19.41 19.41 0.0M
2023-02-08 20.43 20.43 20.43 20.43 0.0M
2023-02-07 20.19 21.67 20.19 21.50 0.1M
2023-02-06 20.80 22.83 20.77 21.25 0.2M
2023-02-03 21.87 21.87 21.87 21.87 0.0M
2023-02-02 23.33 23.37 23.00 23.00 0.1M
2023-02-01 26.33 26.33 24.10 24.10 0.0M
2023-01-31 25.30 25.39 25.30 25.33 0.1M
2023-01-30 22.22 24.20 22.22 24.18 0.3M
2023-01-27 21.97 22.00 21.97 22.00 0.0M
2023-01-25 20.00 22.52 19.20 20.86 0.1M
2023-01-24 23.31 23.31 21.30 21.30 0.0M
2023-01-23 19.82 21.50 18.33 21.30 0.1M
2023-01-20 20.00 20.00 17.00 19.82 0.1M
2023-01-19 18.33 18.33 18.33 18.33 0.0M
2023-01-18 20.13 20.33 20.13 20.33 0.0M
2023-01-17 20.00 20.17 20.00 20.09 0.1M
2023-01-13 18.30 18.33 17.50 18.33 0.1M
2023-01-12 19.67 20.07 16.67 16.67 0.2M
2023-01-11 18.17 18.27 17.50 18.27 0.2M
2023-01-05 16.67 16.67 16.67 16.67 0.0M
2023-01-04 16.67 16.67 16.67 16.67 0.0M
2023-01-03 15.33 16.97 15.33 16.97 0.1M