Captain Polyplast Limited (BOM:536974)
India
· Delayed Price · Currency is INR 81.87
+3.68 (4.71%)
At close: Apr 28, 2026
Captain Polyplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 82.49 | 84.98 | 80.00 | 84.14 | 84.14 | 2.77% | 199,495 |
| Apr 28, 2026 | 78.49 | 82.00 | 76.25 | 81.87 | 81.87 | 4.71% | 170,543 |
| Apr 27, 2026 | 76.04 | 79.00 | 76.04 | 78.19 | 78.19 | 1.77% | 78,559 |
| Apr 24, 2026 | 76.50 | 77.44 | 74.65 | 76.83 | 76.83 | 0.41% | 53,488 |
| Apr 23, 2026 | 75.99 | 76.69 | 75.10 | 76.52 | 76.52 | 0.78% | 64,554 |
| Apr 22, 2026 | 75.00 | 76.49 | 73.50 | 75.93 | 75.93 | 2.86% | 159,890 |
| Apr 21, 2026 | 74.69 | 76.00 | 73.01 | 73.82 | 73.82 | 1.91% | 50,932 |
| Apr 20, 2026 | 76.90 | 77.01 | 70.66 | 72.44 | 72.44 | -4.60% | 66,665 |
| Apr 17, 2026 | 77.50 | 77.50 | 73.80 | 75.93 | 75.93 | -2.23% | 52,581 |
| Apr 16, 2026 | 78.00 | 79.50 | 76.06 | 77.66 | 77.66 | -0.24% | 79,225 |
| Apr 15, 2026 | 77.00 | 78.18 | 75.75 | 77.85 | 77.85 | 2.85% | 124,189 |
| Apr 13, 2026 | 74.50 | 77.98 | 71.75 | 75.69 | 75.69 | 0.21% | 247,172 |
| Apr 10, 2026 | 73.00 | 76.00 | 72.50 | 75.53 | 75.53 | 5.36% | 78,302 |
| Apr 9, 2026 | 72.20 | 72.99 | 70.55 | 71.69 | 71.69 | -0.51% | 68,078 |
| Apr 8, 2026 | 73.12 | 74.50 | 70.50 | 72.06 | 72.06 | -0.80% | 96,243 |
| Apr 7, 2026 | 71.37 | 73.75 | 71.10 | 72.64 | 72.64 | -0.49% | 64,752 |
| Apr 6, 2026 | 70.25 | 73.75 | 70.25 | 73.00 | 73.00 | 4.29% | 131,619 |
| Apr 2, 2026 | 66.40 | 70.90 | 61.15 | 70.00 | 70.00 | 7.53% | 172,179 |
| Apr 1, 2026 | 55.79 | 65.10 | 55.79 | 65.10 | 65.10 | 20.00% | 119,226 |
| Mar 30, 2026 | 59.40 | 59.40 | 52.67 | 54.25 | 54.25 | -6.93% | 69,838 |
| Mar 27, 2026 | 60.98 | 60.98 | 57.00 | 58.29 | 58.29 | -4.44% | 63,150 |
| Mar 25, 2026 | 63.98 | 63.98 | 60.02 | 61.00 | 61.00 | -1.85% | 37,847 |
| Mar 24, 2026 | 62.32 | 64.31 | 62.00 | 62.15 | 62.15 | 0.23% | 22,353 |
| Mar 23, 2026 | 63.50 | 64.50 | 61.90 | 62.01 | 62.01 | -4.13% | 59,204 |
| Mar 20, 2026 | 64.07 | 65.28 | 63.80 | 64.68 | 64.68 | 1.02% | 11,279 |
| Mar 19, 2026 | 64.49 | 64.50 | 63.00 | 64.03 | 64.03 | -1.37% | 10,960 |
| Mar 18, 2026 | 62.40 | 65.00 | 62.40 | 64.92 | 64.92 | 3.44% | 24,163 |
| Mar 17, 2026 | 64.25 | 64.90 | 62.00 | 62.76 | 62.76 | -2.04% | 15,648 |
| Mar 16, 2026 | 64.50 | 64.77 | 63.51 | 64.07 | 64.07 | -1.58% | 35,579 |
| Mar 13, 2026 | 65.98 | 66.15 | 64.50 | 65.10 | 65.10 | -0.41% | 21,075 |
| Mar 12, 2026 | 66.05 | 68.50 | 65.01 | 65.37 | 65.37 | -2.04% | 31,196 |
| Mar 11, 2026 | 67.00 | 68.00 | 66.36 | 66.73 | 66.73 | 0.18% | 10,384 |
| Mar 10, 2026 | 68.00 | 69.49 | 66.33 | 66.61 | 66.61 | -2.03% | 18,061 |
| Mar 9, 2026 | 68.01 | 68.78 | 65.20 | 67.99 | 67.99 | -0.03% | 18,322 |
| Mar 6, 2026 | 69.68 | 69.68 | 66.00 | 68.01 | 68.01 | 0.37% | 37,152 |
| Mar 5, 2026 | 67.93 | 68.90 | 66.67 | 67.76 | 67.76 | 0.73% | 37,058 |
| Mar 4, 2026 | 68.00 | 68.44 | 66.40 | 67.27 | 67.27 | -3.26% | 19,631 |
| Mar 2, 2026 | 71.00 | 71.00 | 67.10 | 69.54 | 69.54 | -4.00% | 38,371 |
| Feb 27, 2026 | 72.80 | 72.90 | 71.50 | 72.44 | 72.44 | -0.33% | 11,054 |
| Feb 26, 2026 | 72.50 | 72.90 | 71.01 | 72.68 | 72.68 | 0.46% | 23,420 |
| Feb 25, 2026 | 71.41 | 72.90 | 71.41 | 72.35 | 72.35 | 1.32% | 32,538 |
| Feb 24, 2026 | 71.00 | 72.90 | 70.11 | 71.41 | 71.41 | -0.13% | 10,116 |
| Feb 23, 2026 | 71.60 | 72.69 | 71.00 | 71.50 | 71.50 | -0.04% | 24,086 |
| Feb 20, 2026 | 71.98 | 72.40 | 70.81 | 71.53 | 71.53 | -0.64% | 11,868 |
| Feb 19, 2026 | 72.90 | 72.90 | 71.17 | 71.99 | 71.99 | -0.54% | 31,739 |
| Feb 18, 2026 | 72.77 | 74.50 | 71.50 | 72.38 | 72.38 | 1.20% | 35,248 |
| Feb 17, 2026 | 72.00 | 72.90 | 70.80 | 71.52 | 71.52 | -2.34% | 30,562 |
| Feb 16, 2026 | 72.11 | 74.89 | 70.80 | 73.23 | 73.23 | -0.48% | 47,601 |
| Feb 13, 2026 | 76.90 | 76.90 | 72.50 | 73.58 | 73.58 | -3.25% | 42,257 |
| Feb 12, 2026 | 76.80 | 78.68 | 76.00 | 76.05 | 76.05 | -1.35% | 30,466 |
| Feb 11, 2026 | 78.40 | 79.58 | 76.99 | 77.09 | 77.09 | -1.22% | 38,424 |
| Feb 10, 2026 | 79.89 | 81.50 | 77.00 | 78.04 | 78.04 | -1.48% | 130,278 |
| Feb 9, 2026 | 79.90 | 83.21 | 78.01 | 79.21 | 79.21 | 2.59% | 122,173 |
| Feb 6, 2026 | 74.72 | 78.65 | 73.01 | 77.21 | 77.21 | 4.55% | 86,962 |
| Feb 5, 2026 | 71.25 | 74.49 | 70.50 | 73.85 | 73.85 | 3.65% | 46,733 |
| Feb 4, 2026 | 69.00 | 74.50 | 68.75 | 71.25 | 71.25 | 3.64% | 71,071 |
| Feb 3, 2026 | 69.99 | 69.99 | 66.32 | 68.75 | 68.75 | 4.77% | 25,642 |
| Feb 2, 2026 | 67.20 | 67.20 | 65.00 | 65.62 | 65.62 | -0.29% | 31,490 |
| Feb 1, 2026 | 66.49 | 68.38 | 65.00 | 65.81 | 65.81 | 0.27% | 46,704 |
| Jan 30, 2026 | 68.03 | 68.03 | 65.00 | 65.63 | 65.63 | -3.06% | 62,278 |
| Jan 29, 2026 | 68.41 | 69.41 | 66.25 | 67.70 | 67.70 | -2.73% | 38,183 |
| Jan 28, 2026 | 67.21 | 70.70 | 67.21 | 69.60 | 69.60 | 3.56% | 20,237 |
| Jan 27, 2026 | 70.20 | 71.48 | 66.21 | 67.21 | 67.21 | -4.05% | 39,304 |
| Jan 23, 2026 | 70.50 | 70.90 | 68.55 | 70.05 | 70.05 | -0.14% | 37,633 |
| Jan 22, 2026 | 70.00 | 71.49 | 68.50 | 70.15 | 70.15 | -0.36% | 25,397 |
| Jan 21, 2026 | 68.30 | 71.90 | 66.00 | 70.40 | 70.40 | 0.41% | 59,326 |
| Jan 20, 2026 | 71.80 | 71.80 | 69.00 | 70.11 | 70.11 | -1.52% | 32,941 |
| Jan 19, 2026 | 70.01 | 72.48 | 70.01 | 71.19 | 71.19 | 0.82% | 17,128 |
| Jan 16, 2026 | 71.85 | 72.75 | 70.20 | 70.61 | 70.61 | -1.20% | 35,024 |
| Jan 14, 2026 | 72.62 | 73.75 | 70.00 | 71.47 | 71.47 | -1.09% | 25,918 |
| Jan 13, 2026 | 72.22 | 74.90 | 71.71 | 72.26 | 72.26 | -1.19% | 29,110 |
| Jan 12, 2026 | 75.10 | 77.00 | 72.26 | 73.13 | 73.13 | -3.01% | 51,804 |
| Jan 9, 2026 | 75.45 | 76.88 | 75.10 | 75.40 | 75.40 | -1.14% | 17,989 |
| Jan 8, 2026 | 78.60 | 78.60 | 75.12 | 76.27 | 76.27 | -1.23% | 26,860 |
| Jan 7, 2026 | 79.40 | 79.87 | 77.00 | 77.22 | 77.22 | -3.25% | 73,357 |
| Jan 6, 2026 | 79.10 | 80.78 | 78.10 | 79.81 | 79.81 | 0.49% | 42,732 |
| Jan 5, 2026 | 79.99 | 80.90 | 78.60 | 79.42 | 79.42 | -0.49% | 26,714 |
| Jan 2, 2026 | 81.79 | 81.80 | 79.50 | 79.81 | 79.81 | -0.73% | 31,612 |
| Jan 1, 2026 | 80.80 | 83.90 | 80.10 | 80.40 | 80.40 | 0.54% | 92,173 |
| Dec 31, 2025 | 79.31 | 81.00 | 79.00 | 79.97 | 79.97 | 1.15% | 27,082 |
| Dec 30, 2025 | 80.12 | 81.20 | 78.26 | 79.06 | 79.06 | -1.32% | 38,374 |
| Dec 29, 2025 | 80.55 | 82.70 | 80.02 | 80.12 | 80.12 | -3.25% | 25,608 |
| Dec 26, 2025 | 83.65 | 84.90 | 82.25 | 82.81 | 82.81 | 0.46% | 50,209 |
| Dec 24, 2025 | 80.10 | 84.40 | 79.10 | 82.43 | 82.43 | 2.93% | 184,414 |
| Dec 23, 2025 | 80.20 | 81.84 | 78.64 | 80.08 | 80.08 | -0.71% | 88,374 |
| Dec 22, 2025 | 80.52 | 81.85 | 80.00 | 80.65 | 80.65 | 0.16% | 66,843 |
| Dec 19, 2025 | 79.62 | 82.70 | 78.55 | 80.52 | 80.52 | 1.13% | 47,419 |
| Dec 18, 2025 | 80.00 | 80.90 | 78.31 | 79.62 | 79.62 | -0.44% | 60,532 |
| Dec 17, 2025 | 80.00 | 80.70 | 77.77 | 79.97 | 79.97 | 0.84% | 33,389 |
| Dec 16, 2025 | 78.35 | 80.69 | 78.35 | 79.30 | 79.30 | 0.04% | 18,923 |
| Dec 15, 2025 | 84.90 | 84.90 | 78.15 | 79.27 | 79.27 | -5.37% | 115,498 |
| Dec 12, 2025 | 82.89 | 84.50 | 82.21 | 83.77 | 83.77 | 2.81% | 72,758 |
| Dec 11, 2025 | 80.60 | 87.75 | 79.50 | 81.48 | 81.48 | 1.03% | 152,470 |
| Dec 10, 2025 | 79.75 | 83.90 | 79.75 | 80.65 | 80.65 | 2.00% | 56,893 |
| Dec 9, 2025 | 79.54 | 80.88 | 77.50 | 79.07 | 79.07 | -0.59% | 28,628 |
| Dec 8, 2025 | 84.00 | 85.99 | 79.11 | 79.54 | 79.54 | -5.93% | 93,596 |
| Dec 5, 2025 | 78.77 | 86.90 | 77.00 | 84.55 | 84.55 | 6.81% | 328,641 |
| Dec 4, 2025 | 72.87 | 79.77 | 72.85 | 79.16 | 79.16 | 8.62% | 163,142 |
| Dec 3, 2025 | 73.10 | 74.39 | 72.00 | 72.88 | 72.88 | -0.34% | 12,366 |
| Dec 2, 2025 | 74.00 | 75.68 | 73.10 | 73.13 | 73.13 | -2.57% | 22,006 |