Cupid Limited (BOM:530843)
India
· Delayed Price · Currency is INR 111.54
-0.77 (-0.69%)
At close: Apr 28, 2026
Cupid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 112.29 | 112.99 | 111.01 | 111.54 | 111.54 | -0.69% | 987,511 |
| Apr 27, 2026 | 113.79 | 114.47 | 111.91 | 112.31 | 112.31 | -0.58% | 554,580 |
| Apr 24, 2026 | 113.65 | 115.75 | 111.00 | 112.96 | 112.96 | -0.16% | 1,946,704 |
| Apr 23, 2026 | 114.00 | 115.24 | 109.00 | 113.14 | 113.14 | 0.17% | 2,851,448 |
| Apr 22, 2026 | 110.02 | 113.00 | 110.02 | 112.95 | 112.95 | 2.76% | 2,525,219 |
| Apr 21, 2026 | 106.50 | 110.00 | 104.00 | 109.92 | 109.92 | 4.15% | 3,019,032 |
| Apr 20, 2026 | 106.48 | 107.95 | 101.67 | 105.54 | 105.54 | 2.79% | 1,978,405 |
| Apr 17, 2026 | 96.39 | 103.60 | 95.61 | 102.68 | 102.68 | 7.52% | 1,811,169 |
| Apr 16, 2026 | 94.82 | 96.30 | 94.00 | 95.50 | 95.50 | 2.29% | 558,762 |
| Apr 15, 2026 | 94.96 | 95.54 | 93.02 | 93.36 | 93.36 | 1.03% | 607,150 |
| Apr 13, 2026 | 92.20 | 93.15 | 90.11 | 92.41 | 92.41 | -1.53% | 1,434,730 |
| Apr 10, 2026 | 93.86 | 94.50 | 92.80 | 93.85 | 93.85 | 1.48% | 513,335 |
| Apr 9, 2026 | 92.05 | 94.00 | 91.04 | 92.48 | 92.48 | 0.64% | 1,714,086 |
| Apr 8, 2026 | 89.30 | 92.90 | 88.08 | 91.89 | 91.89 | 6.37% | 2,588,393 |
| Apr 7, 2026 | 88.29 | 89.86 | 85.85 | 86.39 | 86.39 | -2.44% | 696,803 |
| Apr 6, 2026 | 88.27 | 89.60 | 86.50 | 88.55 | 88.55 | 1.10% | 1,227,013 |
| Apr 2, 2026 | 85.76 | 87.95 | 84.94 | 87.59 | 87.59 | 1.04% | 546,654 |
| Apr 1, 2026 | 85.68 | 89.70 | 83.50 | 86.69 | 86.69 | 4.26% | 2,205,114 |
| Mar 30, 2026 | 84.85 | 85.50 | 82.50 | 83.15 | 83.15 | -1.66% | 6,081,333 |
| Mar 27, 2026 | 80.70 | 86.75 | 80.05 | 84.55 | 84.55 | 4.77% | 3,651,080 |
| Mar 25, 2026 | 80.80 | 82.30 | 80.30 | 80.70 | 80.70 | 0.31% | 597,470 |
| Mar 24, 2026 | 83.35 | 83.35 | 79.70 | 80.45 | 80.45 | 0.37% | 768,526 |
| Mar 23, 2026 | 79.45 | 81.15 | 77.00 | 80.15 | 80.15 | 0.75% | 559,455 |
| Mar 20, 2026 | 78.75 | 82.00 | 78.75 | 79.55 | 79.55 | 1.02% | 480,626 |
| Mar 19, 2026 | 78.75 | 79.95 | 77.85 | 78.75 | 78.75 | -0.69% | 581,308 |
| Mar 18, 2026 | 79.30 | 80.50 | 79.00 | 79.30 | 79.30 | - | 586,452 |
| Mar 17, 2026 | 80.50 | 81.00 | 78.70 | 79.30 | 79.30 | 0.70% | 858,655 |
| Mar 16, 2026 | 76.00 | 80.05 | 74.60 | 78.75 | 78.75 | 3.21% | 2,316,464 |
| Mar 13, 2026 | 81.25 | 81.40 | 75.70 | 76.30 | 76.30 | -5.57% | 776,864 |
| Mar 12, 2026 | 86.00 | 86.50 | 80.35 | 80.80 | 80.80 | -7.13% | 3,652,214 |
| Mar 11, 2026 | 91.95 | 91.95 | 85.00 | 87.00 | 87.00 | -6.25% | 2,111,138 |
| Mar 10, 2026 | 94.40 | 95.90 | 91.45 | 92.80 | 92.80 | 1.20% | 3,437,864 |
| Mar 9, 2026 | 81.95 | 93.25 | 81.95 | 91.70 | 91.70 | 14.05% | 8,169,067 |
| Mar 6, 2026 | 83.05 | 83.81 | 79.68 | 80.40 | 80.40 | -0.79% | 1,200,420 |
| Mar 5, 2026 | 76.89 | 82.34 | 76.88 | 81.04 | 81.04 | 7.11% | 1,881,440 |
| Mar 4, 2026 | 75.01 | 77.68 | 74.35 | 75.66 | 75.66 | -1.42% | 788,720 |
| Mar 2, 2026 | 77.80 | 79.30 | 76.02 | 76.75 | 76.75 | -5.63% | 2,799,035 |
| Feb 27, 2026 | 82.70 | 82.70 | 81.00 | 81.33 | 81.33 | -1.86% | 791,745 |
| Feb 26, 2026 | 82.01 | 83.33 | 81.88 | 82.87 | 82.87 | 0.23% | 860,720 |
| Feb 25, 2026 | 83.40 | 85.15 | 82.00 | 82.68 | 82.68 | -0.85% | 1,307,380 |
| Feb 24, 2026 | 84.52 | 84.77 | 83.10 | 83.39 | 83.39 | -1.37% | 452,600 |
| Feb 23, 2026 | 85.18 | 85.55 | 83.81 | 84.55 | 84.55 | -0.49% | 552,260 |
| Feb 20, 2026 | 83.12 | 86.00 | 82.13 | 84.97 | 84.97 | 2.68% | 2,516,305 |
| Feb 19, 2026 | 85.03 | 85.03 | 82.35 | 82.75 | 82.75 | -2.15% | 616,450 |
| Feb 18, 2026 | 86.09 | 89.00 | 83.56 | 84.57 | 84.57 | -1.56% | 3,361,655 |
| Feb 17, 2026 | 81.30 | 86.80 | 80.40 | 85.91 | 85.91 | 5.89% | 1,672,765 |
| Feb 16, 2026 | 83.64 | 84.00 | 80.37 | 81.13 | 81.13 | -3.66% | 1,620,955 |
| Feb 13, 2026 | 84.63 | 85.33 | 83.59 | 84.21 | 84.21 | -1.82% | 880,600 |
| Feb 12, 2026 | 86.89 | 87.39 | 85.22 | 85.77 | 85.77 | -1.14% | 914,435 |
| Feb 11, 2026 | 87.28 | 87.82 | 85.41 | 86.76 | 86.76 | -0.28% | 2,068,790 |
| Feb 10, 2026 | 84.31 | 88.00 | 84.08 | 87.00 | 87.00 | 3.42% | 2,225,665 |
| Feb 9, 2026 | 85.25 | 85.40 | 83.69 | 84.12 | 84.12 | -0.49% | 1,245,275 |
| Feb 6, 2026 | 84.27 | 85.43 | 83.22 | 84.53 | 84.53 | 0.85% | 1,409,100 |
| Feb 5, 2026 | 85.64 | 86.57 | 83.16 | 83.82 | 83.82 | -1.98% | 2,955,965 |
| Feb 4, 2026 | 83.13 | 86.77 | 82.11 | 85.51 | 85.51 | 2.95% | 4,567,095 |
| Feb 3, 2026 | 84.28 | 85.11 | 82.61 | 83.06 | 83.06 | 1.52% | 4,784,780 |
| Feb 2, 2026 | 82.52 | 83.90 | 80.08 | 81.82 | 81.82 | 0.52% | 9,286,600 |
| Feb 1, 2026 | 82.89 | 86.93 | 78.99 | 81.40 | 81.40 | 1.37% | 24,942,385 |
| Jan 30, 2026 | 80.67 | 88.40 | 75.11 | 80.30 | 80.30 | 2.88% | 31,546,300 |
| Jan 29, 2026 | 80.15 | 80.36 | 77.43 | 78.05 | 78.05 | -1.75% | 3,226,435 |
| Jan 28, 2026 | 79.61 | 80.88 | 78.76 | 79.44 | 79.44 | -0.10% | 4,234,295 |
| Jan 27, 2026 | 79.60 | 81.40 | 76.69 | 79.52 | 79.52 | 0.01% | 10,023,675 |
| Jan 23, 2026 | 84.97 | 85.06 | 78.22 | 79.51 | 79.51 | -2.92% | 11,918,735 |
| Jan 22, 2026 | 77.14 | 83.80 | 73.09 | 81.90 | 81.90 | 9.03% | 19,162,120 |
| Jan 21, 2026 | 80.68 | 82.20 | 73.49 | 75.12 | 75.12 | -6.87% | 8,286,045 |
| Jan 20, 2026 | 85.10 | 87.21 | 80.17 | 80.66 | 80.66 | -5.15% | 9,381,875 |
| Jan 19, 2026 | 91.74 | 93.85 | 83.86 | 85.04 | 85.04 | -6.99% | 6,437,165 |
| Jan 16, 2026 | 94.82 | 96.65 | 85.97 | 91.43 | 91.43 | -1.73% | 11,150,225 |
| Jan 14, 2026 | 87.75 | 93.83 | 87.31 | 93.04 | 93.04 | 6.09% | 5,854,285 |
| Jan 13, 2026 | 86.24 | 89.04 | 86.00 | 87.70 | 87.70 | 1.69% | 8,126,485 |
| Jan 12, 2026 | 86.50 | 87.76 | 84.95 | 86.24 | 86.24 | 2.30% | 11,617,410 |
| Jan 9, 2026 | 79.74 | 87.80 | 78.60 | 84.30 | 84.30 | 5.73% | 16,591,330 |
| Jan 8, 2026 | 87.59 | 87.59 | 77.96 | 79.73 | 79.73 | -8.12% | 14,427,410 |
| Jan 7, 2026 | 88.99 | 93.16 | 84.25 | 86.78 | 86.78 | 1.53% | 24,457,010 |
| Jan 6, 2026 | 79.02 | 88.81 | 78.80 | 85.47 | 85.47 | 9.55% | 37,286,385 |
| Jan 5, 2026 | 68.40 | 81.80 | 67.51 | 78.02 | 78.02 | -7.11% | 34,726,975 |
| Jan 2, 2026 | 105.20 | 105.48 | 83.99 | 83.99 | 83.99 | -19.99% | 26,190,820 |
| Jan 1, 2026 | 105.21 | 105.21 | 103.68 | 104.98 | 104.98 | 1.33% | 1,581,545 |
| Dec 31, 2025 | 103.64 | 104.03 | 100.96 | 103.60 | 103.60 | 1.74% | 3,685,970 |
| Dec 30, 2025 | 97.82 | 102.20 | 96.63 | 101.83 | 101.83 | 4.66% | 3,991,480 |
| Dec 29, 2025 | 95.99 | 98.63 | 95.99 | 97.30 | 97.30 | 1.50% | 2,280,915 |
| Dec 26, 2025 | 94.96 | 95.99 | 94.27 | 95.86 | 95.86 | 1.36% | 2,495,725 |
| Dec 24, 2025 | 94.28 | 95.03 | 92.24 | 94.57 | 94.57 | 0.82% | 3,328,775 |
| Dec 23, 2025 | 94.94 | 95.07 | 91.11 | 93.80 | 93.80 | 2.36% | 2,805,745 |
| Dec 22, 2025 | 90.14 | 91.83 | 89.98 | 91.64 | 91.64 | 2.39% | 1,123,735 |
| Dec 19, 2025 | 88.80 | 89.80 | 87.49 | 89.50 | 89.50 | 1.40% | 1,343,230 |
| Dec 18, 2025 | 86.62 | 88.46 | 82.33 | 88.26 | 88.26 | 2.92% | 2,341,845 |
| Dec 17, 2025 | 84.48 | 86.20 | 84.48 | 85.76 | 85.76 | 1.86% | 1,219,440 |
| Dec 16, 2025 | 83.09 | 84.97 | 81.70 | 84.19 | 84.19 | 2.83% | 3,125,195 |
| Dec 15, 2025 | 78.80 | 83.84 | 78.30 | 81.87 | 81.87 | 3.84% | 3,903,410 |
| Dec 12, 2025 | 79.20 | 79.80 | 77.44 | 78.84 | 78.84 | 0.05% | 3,921,990 |
| Dec 11, 2025 | 78.16 | 79.00 | 77.42 | 78.80 | 78.80 | 1.08% | 1,632,535 |
| Dec 10, 2025 | 78.54 | 78.83 | 77.16 | 77.96 | 77.96 | -0.45% | 1,881,495 |
| Dec 9, 2025 | 76.95 | 78.40 | 74.63 | 78.31 | 78.31 | 3.03% | 3,103,365 |
| Dec 8, 2025 | 73.65 | 76.53 | 73.34 | 76.01 | 76.01 | 4.24% | 1,839,115 |
| Dec 5, 2025 | 74.76 | 74.92 | 71.40 | 72.92 | 72.92 | -2.46% | 1,253,695 |
| Dec 4, 2025 | 74.56 | 74.99 | 73.08 | 74.76 | 74.76 | 1.40% | 2,803,190 |
| Dec 3, 2025 | 70.65 | 74.00 | 70.65 | 73.73 | 73.73 | 4.42% | 2,398,365 |
| Dec 2, 2025 | 69.86 | 71.92 | 69.40 | 70.61 | 70.61 | 1.13% | 1,956,705 |
| Dec 1, 2025 | 66.99 | 70.30 | 64.80 | 69.82 | 69.82 | 6.04% | 1,429,265 |