Cupid Breweries and Distilleries Limited (BOM:512361)
India
· Delayed Price · Currency is INR 33.32
-1.72 (-4.91%)
At close: Apr 29, 2026
BOM:512361 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.00 | 35.00 | 33.29 | 33.32 | 33.32 | -4.91% | 70,919 |
| Apr 28, 2026 | 36.32 | 36.33 | 34.87 | 35.04 | 35.04 | -4.52% | 78,037 |
| Apr 27, 2026 | 38.10 | 38.50 | 36.06 | 36.70 | 36.70 | -3.29% | 129,579 |
| Apr 24, 2026 | 39.49 | 39.49 | 35.85 | 37.95 | 37.95 | 0.64% | 95,040 |
| Apr 23, 2026 | 38.70 | 38.77 | 36.45 | 37.71 | 37.71 | 2.11% | 111,931 |
| Apr 22, 2026 | 34.12 | 37.65 | 34.12 | 36.93 | 36.93 | 2.84% | 209,006 |
| Apr 21, 2026 | 35.91 | 35.91 | 34.88 | 35.91 | 35.91 | 5.00% | 265,407 |
| Apr 20, 2026 | 34.20 | 34.20 | 34.00 | 34.20 | 34.20 | 4.97% | 78,386 |
| Apr 17, 2026 | 32.58 | 32.58 | 31.43 | 32.58 | 32.58 | 5.00% | 75,298 |
| Apr 16, 2026 | 31.43 | 31.43 | 28.77 | 31.03 | 31.03 | 3.64% | 308,923 |
| Apr 15, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 4.98% | 7,430 |
| Apr 13, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 4.97% | 24,995 |
| Apr 10, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 4.98% | 10,289 |
| Apr 9, 2026 | 25.88 | 25.88 | 25.50 | 25.88 | 25.88 | 4.99% | 48,690 |
| Apr 8, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 4.98% | 8,037 |
| Apr 7, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 4.96% | 6,007 |
| Apr 6, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 4.97% | 6,434 |
| Apr 2, 2026 | 21.31 | 21.31 | 21.30 | 21.31 | 21.31 | 4.98% | 11,271 |
| Apr 1, 2026 | 19.99 | 20.30 | 19.51 | 20.30 | 20.30 | 4.96% | 22,475 |
| Mar 30, 2026 | 20.50 | 20.94 | 19.34 | 19.34 | 19.34 | -4.96% | 140,486 |
| Mar 27, 2026 | 20.98 | 21.30 | 19.91 | 20.35 | 20.35 | -2.07% | 75,973 |
| Mar 25, 2026 | 21.70 | 22.80 | 20.68 | 20.78 | 20.78 | -4.50% | 333,667 |
| Mar 24, 2026 | 23.49 | 23.49 | 21.56 | 21.76 | 21.76 | -4.10% | 270,685 |
| Mar 23, 2026 | 24.50 | 24.50 | 22.69 | 22.69 | 22.69 | -4.98% | 94,836 |
| Mar 20, 2026 | 23.55 | 24.39 | 22.61 | 23.88 | 23.88 | 1.57% | 41,152 |
| Mar 19, 2026 | 24.69 | 25.00 | 23.46 | 23.51 | 23.51 | -4.78% | 183,401 |
| Mar 18, 2026 | 25.40 | 25.99 | 24.20 | 24.69 | 24.69 | -3.02% | 120,537 |
| Mar 17, 2026 | 26.75 | 26.75 | 24.50 | 25.46 | 25.46 | -0.66% | 172,379 |
| Mar 16, 2026 | 26.49 | 26.49 | 24.31 | 25.63 | 25.63 | 0.79% | 90,652 |
| Mar 13, 2026 | 26.94 | 27.39 | 25.05 | 25.43 | 25.43 | -3.53% | 165,402 |
| Mar 12, 2026 | 25.66 | 27.80 | 25.51 | 26.36 | 26.36 | -1.24% | 66,609 |
| Mar 11, 2026 | 28.40 | 28.40 | 26.61 | 26.69 | 26.69 | -4.71% | 710,586 |
| Mar 10, 2026 | 30.50 | 30.50 | 27.94 | 28.01 | 28.01 | -4.76% | 462,309 |
| Mar 9, 2026 | 29.20 | 30.94 | 28.26 | 29.41 | 29.41 | -0.20% | 69,830 |
| Mar 6, 2026 | 29.40 | 30.57 | 29.00 | 29.47 | 29.47 | -0.34% | 80,415 |
| Mar 5, 2026 | 27.55 | 30.28 | 27.55 | 29.57 | 29.57 | 2.53% | 220,911 |
| Mar 4, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -4.98% | 227,983 |
| Mar 2, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -4.98% | 57,103 |
| Feb 27, 2026 | 33.01 | 33.48 | 31.94 | 31.94 | 31.94 | -5.00% | 314,090 |
| Feb 26, 2026 | 34.21 | 35.98 | 33.62 | 33.62 | 33.62 | -4.97% | 133,765 |
| Feb 25, 2026 | 36.96 | 37.20 | 34.80 | 35.38 | 35.38 | -1.06% | 118,012 |
| Feb 24, 2026 | 37.75 | 37.75 | 34.52 | 35.76 | 35.76 | -0.56% | 119,630 |
| Feb 23, 2026 | 35.00 | 35.96 | 34.84 | 35.96 | 35.96 | 4.99% | 52,731 |
| Feb 20, 2026 | 33.40 | 34.47 | 32.00 | 34.25 | 34.25 | 4.33% | 66,885 |
| Feb 19, 2026 | 34.49 | 34.70 | 32.80 | 32.83 | 32.83 | -4.90% | 121,271 |
| Feb 18, 2026 | 35.65 | 37.25 | 33.78 | 34.52 | 34.52 | -2.90% | 82,936 |
| Feb 17, 2026 | 36.00 | 36.50 | 35.35 | 35.55 | 35.55 | -2.63% | 31,154 |
| Feb 16, 2026 | 36.51 | 38.65 | 36.11 | 36.51 | 36.51 | -2.92% | 50,695 |
| Feb 13, 2026 | 37.94 | 38.37 | 36.50 | 37.61 | 37.61 | 1.10% | 41,140 |
| Feb 12, 2026 | 39.00 | 39.00 | 36.75 | 37.20 | 37.20 | -3.65% | 30,018 |
| Feb 11, 2026 | 40.00 | 40.00 | 38.34 | 38.61 | 38.61 | -0.97% | 41,132 |
| Feb 10, 2026 | 38.79 | 39.70 | 37.61 | 38.99 | 38.99 | 2.34% | 29,229 |
| Feb 9, 2026 | 42.05 | 42.05 | 38.10 | 38.10 | 38.10 | -4.99% | 113,057 |
| Feb 6, 2026 | 38.66 | 40.92 | 37.90 | 40.10 | 40.10 | 2.85% | 17,994 |
| Feb 5, 2026 | 40.54 | 40.56 | 38.70 | 38.99 | 38.99 | -3.82% | 20,987 |
| Feb 4, 2026 | 40.51 | 41.25 | 38.30 | 40.54 | 40.54 | 2.06% | 61,438 |
| Feb 3, 2026 | 39.76 | 39.76 | 38.00 | 39.72 | 39.72 | 4.89% | 127,663 |
| Feb 2, 2026 | 36.99 | 37.87 | 35.51 | 37.87 | 37.87 | 4.99% | 28,489 |
| Feb 1, 2026 | 37.76 | 37.97 | 35.16 | 36.07 | 36.07 | -1.34% | 46,765 |
| Jan 30, 2026 | 35.77 | 38.77 | 35.77 | 36.56 | 36.56 | -2.64% | 50,846 |
| Jan 29, 2026 | 39.52 | 40.50 | 37.55 | 37.55 | 37.55 | -4.98% | 53,348 |
| Jan 28, 2026 | 42.10 | 42.10 | 39.10 | 39.52 | 39.52 | -2.47% | 30,488 |
| Jan 27, 2026 | 42.40 | 42.90 | 39.43 | 40.52 | 40.52 | -2.36% | 63,443 |
| Jan 23, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 4.98% | 9,796 |
| Jan 22, 2026 | 39.53 | 39.53 | 39.49 | 39.53 | 39.53 | 4.99% | 10,642 |
| Jan 21, 2026 | 39.38 | 39.38 | 37.42 | 37.65 | 37.65 | -4.39% | 47,626 |
| Jan 20, 2026 | 41.35 | 41.35 | 39.26 | 39.38 | 39.38 | -4.70% | 58,390 |
| Jan 19, 2026 | 41.79 | 42.76 | 40.66 | 41.32 | 41.32 | -0.48% | 16,814 |
| Jan 16, 2026 | 42.30 | 42.41 | 40.31 | 41.52 | 41.52 | -1.61% | 35,299 |
| Jan 14, 2026 | 42.62 | 43.45 | 41.01 | 42.20 | 42.20 | -0.99% | 54,038 |
| Jan 13, 2026 | 42.94 | 43.88 | 41.70 | 42.62 | 42.62 | -0.75% | 61,145 |
| Jan 12, 2026 | 45.95 | 45.95 | 41.67 | 42.94 | 42.94 | -2.10% | 122,978 |
| Jan 9, 2026 | 44.60 | 47.00 | 43.54 | 43.86 | 43.86 | -3.58% | 119,244 |
| Jan 8, 2026 | 45.71 | 45.71 | 41.50 | 45.49 | 45.49 | 4.48% | 348,466 |
| Jan 7, 2026 | 39.40 | 43.54 | 39.40 | 43.54 | 43.54 | 4.99% | 105,140 |
| Jan 6, 2026 | 41.47 | 42.75 | 41.47 | 41.47 | 41.47 | -4.99% | 87,447 |
| Jan 5, 2026 | 47.40 | 47.40 | 43.65 | 43.65 | 43.65 | -4.98% | 235,793 |
| Jan 2, 2026 | 45.94 | 45.94 | 43.20 | 45.94 | 45.94 | 4.98% | 588,811 |
| Jan 1, 2026 | 43.76 | 43.76 | 42.51 | 43.76 | 43.76 | 4.99% | 82,533 |
| Dec 31, 2025 | 41.68 | 41.68 | 38.20 | 41.68 | 41.68 | 4.99% | 695,123 |
| Dec 30, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 5.00% | 39,545 |
| Dec 29, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 5.00% | 108,290 |
| Dec 26, 2025 | 33.16 | 36.01 | 32.59 | 36.01 | 36.01 | 4.99% | 117,082 |
| Dec 24, 2025 | 35.01 | 36.90 | 34.30 | 34.30 | 34.30 | -4.99% | 222,956 |
| Dec 23, 2025 | 36.10 | 39.90 | 36.10 | 36.10 | 36.10 | -5.00% | 696,013 |
| Dec 22, 2025 | 38.00 | 40.03 | 38.00 | 38.00 | 38.00 | -5.00% | 350,825 |
| Dec 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.99% | 17,058 |
| Dec 18, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -4.99% | 10,799 |
| Dec 17, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -5.00% | 8,355 |
| Dec 16, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -4.99% | 13,835 |
| Dec 15, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -4.99% | 93,296 |
| Dec 12, 2025 | 51.52 | 56.94 | 51.52 | 51.67 | 51.67 | -4.72% | 284,034 |
| Dec 11, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -4.99% | 15,000 |
| Dec 10, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -4.99% | 6,685 |
| Dec 9, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -5.00% | 4,986 |
| Dec 8, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -4.99% | 2,676 |
| Dec 5, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -5.00% | 19,021 |
| Dec 4, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -4.99% | 22,054 |
| Dec 3, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -5.00% | 3,035 |
| Dec 2, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -4.99% | 5,293 |