Caspian Corporate Services Limited (BOM:534732)
India
· Delayed Price · Currency is INR 41.38
+1.65 (4.15%)
At close: Apr 28, 2026
BOM:534732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.05 | 42.79 | 40.05 | 40.52 | 40.52 | -2.08% | 3,361 |
| Apr 28, 2026 | 38.25 | 42.78 | 38.25 | 41.38 | 41.38 | 4.15% | 9,896 |
| Apr 27, 2026 | 38.10 | 41.95 | 38.10 | 39.73 | 39.73 | -0.38% | 1,531 |
| Apr 24, 2026 | 40.80 | 43.00 | 39.00 | 39.88 | 39.88 | -1.80% | 5,976 |
| Apr 23, 2026 | 39.94 | 41.50 | 38.12 | 40.61 | 40.61 | 3.70% | 11,214 |
| Apr 22, 2026 | 38.01 | 40.98 | 38.01 | 39.16 | 39.16 | 2.97% | 9,556 |
| Apr 21, 2026 | 38.36 | 38.36 | 36.62 | 38.03 | 38.03 | -0.86% | 2,132 |
| Apr 20, 2026 | 37.84 | 38.84 | 37.00 | 38.36 | 38.36 | 1.37% | 4,179 |
| Apr 17, 2026 | 39.00 | 39.00 | 37.00 | 37.84 | 37.84 | -3.05% | 6,623 |
| Apr 16, 2026 | 39.99 | 39.99 | 38.16 | 39.03 | 39.03 | -1.44% | 4,191 |
| Apr 15, 2026 | 40.20 | 40.20 | 38.02 | 39.60 | 39.60 | 6.37% | 4,452 |
| Apr 13, 2026 | 39.60 | 41.00 | 36.35 | 37.23 | 37.23 | -5.98% | 10,576 |
| Apr 10, 2026 | 36.72 | 39.60 | 36.72 | 39.60 | 39.60 | 10.00% | 12,557 |
| Apr 9, 2026 | 37.94 | 37.94 | 35.00 | 36.00 | 36.00 | 1.67% | 2,598 |
| Apr 8, 2026 | 33.00 | 35.80 | 33.00 | 35.41 | 35.41 | 7.53% | 3,641 |
| Apr 7, 2026 | 34.39 | 34.39 | 32.79 | 32.93 | 32.93 | 0.43% | 2,638 |
| Apr 6, 2026 | 31.48 | 32.80 | 31.06 | 32.79 | 32.79 | 4.96% | 13,644 |
| Apr 2, 2026 | 30.73 | 31.48 | 28.84 | 31.24 | 31.24 | 4.17% | 2,768 |
| Apr 1, 2026 | 29.10 | 30.26 | 29.10 | 29.99 | 29.99 | 4.06% | 1,961 |
| Mar 30, 2026 | 30.25 | 30.25 | 28.82 | 28.82 | 28.82 | -4.98% | 3,088 |
| Mar 27, 2026 | 32.50 | 32.50 | 29.98 | 30.33 | 30.33 | -3.87% | 7,699 |
| Mar 25, 2026 | 31.00 | 33.00 | 29.86 | 31.55 | 31.55 | 0.38% | 4,368 |
| Mar 24, 2026 | 33.31 | 33.31 | 31.01 | 31.43 | 31.43 | -0.95% | 3,133 |
| Mar 23, 2026 | 33.00 | 33.00 | 31.69 | 31.73 | 31.73 | -4.86% | 7,827 |
| Mar 20, 2026 | 33.01 | 34.45 | 33.01 | 33.35 | 33.35 | -2.37% | 1,891 |
| Mar 19, 2026 | 33.50 | 35.50 | 33.42 | 34.16 | 34.16 | -0.23% | 1,693 |
| Mar 18, 2026 | 33.40 | 34.35 | 32.60 | 34.24 | 34.24 | 2.73% | 3,920 |
| Mar 17, 2026 | 33.75 | 34.90 | 33.18 | 33.33 | 33.33 | -1.57% | 4,375 |
| Mar 16, 2026 | 35.49 | 35.49 | 32.54 | 33.86 | 33.86 | -1.14% | 10,730 |
| Mar 13, 2026 | 34.00 | 34.49 | 33.37 | 34.25 | 34.25 | 2.67% | 2,232 |
| Mar 12, 2026 | 35.49 | 35.49 | 33.31 | 33.36 | 33.36 | -2.48% | 991 |
| Mar 11, 2026 | 35.10 | 35.10 | 33.02 | 34.21 | 34.21 | 1.94% | 3,585 |
| Mar 10, 2026 | 33.25 | 34.90 | 32.60 | 33.56 | 33.56 | 0.93% | 10,454 |
| Mar 9, 2026 | 32.22 | 34.48 | 32.22 | 33.25 | 33.25 | -1.89% | 7,423 |
| Mar 6, 2026 | 36.50 | 36.50 | 33.11 | 33.89 | 33.89 | -2.53% | 6,320 |
| Mar 5, 2026 | 33.53 | 35.30 | 32.21 | 34.77 | 34.77 | 3.21% | 5,821 |
| Mar 4, 2026 | 35.01 | 35.01 | 33.52 | 33.69 | 33.69 | -4.51% | 8,652 |
| Mar 2, 2026 | 37.88 | 37.88 | 35.02 | 35.28 | 35.28 | -4.21% | 5,959 |
| Feb 27, 2026 | 35.00 | 36.88 | 35.00 | 36.83 | 36.83 | 4.84% | 21,952 |
| Feb 26, 2026 | 36.99 | 36.99 | 35.05 | 35.13 | 35.13 | -0.93% | 6,698 |
| Feb 25, 2026 | 34.00 | 35.59 | 33.06 | 35.46 | 35.46 | 4.60% | 9,803 |
| Feb 24, 2026 | 35.00 | 35.14 | 33.71 | 33.90 | 33.90 | -3.64% | 6,507 |
| Feb 23, 2026 | 36.23 | 37.60 | 34.42 | 35.18 | 35.18 | -2.90% | 13,137 |
| Feb 20, 2026 | 38.00 | 39.59 | 36.11 | 36.23 | 36.23 | -4.68% | 16,643 |
| Feb 19, 2026 | 41.85 | 41.85 | 37.91 | 38.01 | 38.01 | -4.74% | 15,736 |
| Feb 18, 2026 | 42.58 | 42.58 | 39.03 | 39.90 | 39.90 | -1.63% | 8,004 |
| Feb 17, 2026 | 44.69 | 44.69 | 40.50 | 40.56 | 40.56 | -4.86% | 17,854 |
| Feb 16, 2026 | 44.56 | 44.89 | 42.34 | 42.63 | 42.63 | -4.33% | 10,075 |
| Feb 13, 2026 | 47.99 | 47.99 | 44.01 | 44.56 | 44.56 | -3.47% | 6,218 |
| Feb 12, 2026 | 48.79 | 48.79 | 46.00 | 46.16 | 46.16 | -0.73% | 4,841 |
| Feb 11, 2026 | 46.50 | 47.93 | 46.00 | 46.50 | 46.50 | 1.86% | 4,302 |
| Feb 10, 2026 | 45.91 | 47.99 | 45.01 | 45.65 | 45.65 | -0.59% | 6,412 |
| Feb 9, 2026 | 48.24 | 48.24 | 45.22 | 45.92 | 45.92 | -1.90% | 2,966 |
| Feb 6, 2026 | 47.05 | 47.80 | 46.60 | 46.81 | 46.81 | -1.62% | 2,848 |
| Feb 5, 2026 | 46.96 | 49.50 | 46.73 | 47.58 | 47.58 | 0.02% | 2,119 |
| Feb 4, 2026 | 45.60 | 47.89 | 44.16 | 47.57 | 47.57 | 2.54% | 6,084 |
| Feb 3, 2026 | 47.50 | 49.50 | 45.52 | 46.39 | 46.39 | -2.34% | 3,789 |
| Feb 2, 2026 | 49.60 | 52.44 | 47.50 | 47.50 | 47.50 | -4.98% | 4,567 |
| Feb 1, 2026 | 51.77 | 51.77 | 49.60 | 49.99 | 49.99 | 1.38% | 1,704 |
| Jan 30, 2026 | 45.02 | 49.49 | 45.02 | 49.31 | 49.31 | 4.54% | 3,385 |
| Jan 29, 2026 | 48.16 | 50.47 | 46.90 | 47.17 | 47.17 | -4.20% | 6,650 |
| Jan 28, 2026 | 49.00 | 50.80 | 48.95 | 49.24 | 49.24 | -1.32% | 7,387 |
| Jan 27, 2026 | 49.50 | 53.00 | 49.50 | 49.90 | 49.90 | -4.09% | 8,570 |
| Jan 23, 2026 | 48.85 | 52.60 | 48.61 | 52.03 | 52.03 | 3.60% | 11,952 |
| Jan 22, 2026 | 49.03 | 53.50 | 49.03 | 50.22 | 50.22 | -2.31% | 16,720 |
| Jan 21, 2026 | 52.75 | 54.11 | 51.41 | 51.41 | 51.41 | -4.99% | 5,109 |
| Jan 20, 2026 | 55.50 | 55.50 | 54.11 | 54.11 | 54.11 | -4.99% | 8,827 |
| Jan 19, 2026 | 57.29 | 58.74 | 56.95 | 56.95 | 56.95 | -4.99% | 23,046 |
| Jan 16, 2026 | 60.13 | 63.50 | 59.94 | 59.94 | 59.94 | -9.99% | 38,924 |
| Jan 14, 2026 | 66.61 | 67.00 | 66.59 | 66.59 | 66.59 | -9.99% | 18,284 |
| Jan 13, 2026 | 82.20 | 83.00 | 73.98 | 73.98 | 73.98 | -10.00% | 2,440 |
| Dec 26, 2025 | 82.50 | 82.50 | 75.00 | 82.20 | 82.20 | 4.58% | 20,909 |
| Dec 24, 2025 | 78.60 | 78.60 | 78.50 | 78.60 | 78.60 | 4.94% | 8,909 |
| Dec 23, 2025 | 74.90 | 74.90 | 73.30 | 74.90 | 74.90 | 4.90% | 6,636 |
| Dec 22, 2025 | 70.20 | 71.40 | 68.00 | 71.40 | 71.40 | 5.00% | 9,518 |
| Dec 19, 2025 | 70.20 | 70.20 | 66.60 | 68.00 | 68.00 | -1.16% | 4,270 |
| Dec 18, 2025 | 70.50 | 70.50 | 67.50 | 68.80 | 68.80 | -0.43% | 1,676 |
| Dec 17, 2025 | 70.50 | 70.50 | 66.70 | 69.10 | 69.10 | 0.88% | 1,682 |
| Dec 16, 2025 | 67.70 | 70.50 | 67.20 | 68.50 | 68.50 | -0.29% | 792 |
| Dec 15, 2025 | 65.00 | 70.00 | 65.00 | 68.70 | 68.70 | 0.88% | 3,062 |
| Dec 12, 2025 | 66.60 | 69.90 | 66.60 | 68.10 | 68.10 | 2.25% | 2,436 |
| Dec 11, 2025 | 67.50 | 69.30 | 65.20 | 66.60 | 66.60 | -1.33% | 2,765 |
| Dec 10, 2025 | 66.90 | 69.70 | 65.10 | 67.50 | 67.50 | 0.90% | 2,085 |
| Dec 9, 2025 | 66.10 | 69.50 | 64.70 | 66.90 | 66.90 | -1.76% | 4,850 |
| Dec 8, 2025 | 68.10 | 68.10 | 66.10 | 68.10 | 68.10 | - | 2,663 |
| Dec 5, 2025 | 70.20 | 70.20 | 67.10 | 68.10 | 68.10 | -1.02% | 1,560 |
| Dec 4, 2025 | 69.60 | 69.60 | 67.00 | 68.80 | 68.80 | -1.15% | 4,005 |
| Dec 3, 2025 | 71.90 | 71.90 | 69.10 | 69.60 | 69.60 | -1.56% | 2,576 |
| Dec 2, 2025 | 69.80 | 72.60 | 69.70 | 70.70 | 70.70 | -0.28% | 1,164 |
| Dec 1, 2025 | 71.50 | 72.20 | 70.00 | 70.90 | 70.90 | 0.71% | 1,598 |
| Nov 28, 2025 | 70.40 | 72.00 | 69.60 | 70.40 | 70.40 | 0.43% | 2,456 |
| Nov 27, 2025 | 73.40 | 73.40 | 70.00 | 70.10 | 70.10 | -2.23% | 2,484 |
| Nov 26, 2025 | 73.40 | 74.90 | 70.00 | 71.70 | 71.70 | 0.42% | 3,149 |
| Nov 25, 2025 | 70.00 | 73.80 | 69.10 | 71.40 | 71.40 | 1.56% | 4,017 |
| Nov 24, 2025 | 71.70 | 71.70 | 70.20 | 70.30 | 70.30 | - | 1,054 |
| Nov 21, 2025 | 70.20 | 73.20 | 70.00 | 70.30 | 70.30 | -0.28% | 2,482 |
| Nov 20, 2025 | 73.40 | 73.40 | 70.00 | 70.50 | 70.50 | -0.98% | 2,932 |
| Nov 19, 2025 | 73.70 | 73.70 | 71.00 | 71.20 | 71.20 | -1.79% | 3,809 |
| Nov 18, 2025 | 72.60 | 73.30 | 71.50 | 72.50 | 72.50 | 0.42% | 1,683 |
| Nov 17, 2025 | 72.50 | 73.40 | 71.70 | 72.20 | 72.20 | -0.41% | 2,279 |