Captain Pipes Limited (BOM:538817)
India
· Delayed Price · Currency is INR 8.94
-0.07 (-0.78%)
At close: Mar 9, 2026
Captain Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.23 | 9.23 | 8.50 | 8.94 | 8.94 | -0.78% | 420,935 |
| Mar 6, 2026 | 9.23 | 9.23 | 8.81 | 9.01 | 9.01 | 0.56% | 64,247 |
| Mar 5, 2026 | 8.96 | 9.40 | 8.81 | 8.96 | 8.96 | -0.22% | 137,793 |
| Mar 4, 2026 | 9.10 | 9.32 | 8.70 | 8.98 | 8.98 | -1.32% | 94,297 |
| Mar 2, 2026 | 9.00 | 9.50 | 9.00 | 9.10 | 9.10 | -3.70% | 140,512 |
| Feb 27, 2026 | 9.51 | 9.95 | 9.28 | 9.45 | 9.45 | -0.21% | 107,033 |
| Feb 26, 2026 | 9.94 | 9.94 | 9.40 | 9.47 | 9.47 | -3.17% | 116,656 |
| Feb 25, 2026 | 10.02 | 10.11 | 9.70 | 9.78 | 9.78 | -2.00% | 111,420 |
| Feb 24, 2026 | 10.00 | 10.39 | 9.84 | 9.98 | 9.98 | -0.99% | 79,419 |
| Feb 23, 2026 | 10.30 | 10.46 | 9.91 | 10.08 | 10.08 | -2.14% | 62,780 |
| Feb 20, 2026 | 10.40 | 10.49 | 10.06 | 10.30 | 10.30 | 0.59% | 90,317 |
| Feb 19, 2026 | 10.64 | 10.85 | 10.16 | 10.24 | 10.24 | -1.82% | 44,859 |
| Feb 18, 2026 | 10.24 | 10.86 | 10.14 | 10.43 | 10.43 | 1.86% | 88,183 |
| Feb 17, 2026 | 10.76 | 10.76 | 10.13 | 10.24 | 10.24 | -2.66% | 61,444 |
| Feb 16, 2026 | 10.52 | 10.83 | 10.50 | 10.52 | 10.52 | -1.13% | 42,496 |
| Feb 13, 2026 | 10.91 | 10.92 | 10.50 | 10.64 | 10.64 | -4.32% | 189,979 |
| Feb 12, 2026 | 10.81 | 11.38 | 10.81 | 11.12 | 11.12 | 0.36% | 38,412 |
| Feb 11, 2026 | 11.40 | 11.50 | 11.01 | 11.08 | 11.08 | -1.77% | 93,697 |
| Feb 10, 2026 | 11.90 | 11.90 | 11.15 | 11.28 | 11.28 | -1.23% | 110,135 |
| Feb 9, 2026 | 11.00 | 12.75 | 10.55 | 11.42 | 11.42 | 3.72% | 202,365 |
| Feb 6, 2026 | 11.36 | 11.36 | 10.53 | 11.01 | 11.01 | 2.51% | 103,722 |
| Feb 5, 2026 | 10.40 | 11.00 | 10.32 | 10.74 | 10.74 | 2.87% | 97,150 |
| Feb 4, 2026 | 10.35 | 10.49 | 10.03 | 10.44 | 10.44 | 4.30% | 63,037 |
| Feb 3, 2026 | 9.58 | 10.18 | 9.58 | 10.01 | 10.01 | 4.49% | 109,228 |
| Feb 2, 2026 | 9.81 | 10.42 | 9.55 | 9.58 | 9.58 | -2.24% | 79,864 |
| Feb 1, 2026 | 9.98 | 10.60 | 9.51 | 9.80 | 9.80 | -1.80% | 53,493 |
| Jan 30, 2026 | 9.61 | 10.49 | 9.60 | 9.98 | 9.98 | 1.73% | 47,388 |
| Jan 29, 2026 | 10.10 | 10.26 | 9.63 | 9.81 | 9.81 | -4.48% | 88,326 |
| Jan 28, 2026 | 9.59 | 10.65 | 9.59 | 10.27 | 10.27 | 5.01% | 91,954 |
| Jan 27, 2026 | 10.16 | 10.16 | 9.26 | 9.78 | 9.78 | -3.17% | 75,286 |
| Jan 23, 2026 | 10.00 | 10.34 | 10.00 | 10.10 | 10.10 | -0.98% | 26,692 |
| Jan 22, 2026 | 9.99 | 10.47 | 9.80 | 10.20 | 10.20 | 3.98% | 56,457 |
| Jan 21, 2026 | 10.01 | 10.29 | 9.11 | 9.81 | 9.81 | -3.92% | 170,828 |
| Jan 20, 2026 | 10.70 | 10.75 | 10.10 | 10.21 | 10.21 | -3.31% | 79,526 |
| Jan 19, 2026 | 10.45 | 10.82 | 10.45 | 10.56 | 10.56 | 0.19% | 47,891 |
| Jan 16, 2026 | 10.62 | 10.88 | 10.50 | 10.54 | 10.54 | -1.40% | 60,818 |
| Jan 14, 2026 | 10.74 | 11.00 | 10.48 | 10.69 | 10.69 | -1.11% | 85,728 |
| Jan 13, 2026 | 10.90 | 11.20 | 10.76 | 10.81 | 10.81 | -0.55% | 47,484 |
| Jan 12, 2026 | 10.80 | 11.00 | 10.72 | 10.87 | 10.87 | -0.82% | 44,250 |
| Jan 9, 2026 | 11.05 | 11.29 | 10.91 | 10.96 | 10.96 | -0.72% | 44,575 |
| Jan 8, 2026 | 11.01 | 11.25 | 11.00 | 11.04 | 11.04 | -2.47% | 88,579 |
| Jan 7, 2026 | 11.26 | 11.40 | 11.12 | 11.32 | 11.32 | -0.44% | 47,079 |
| Jan 6, 2026 | 11.50 | 11.59 | 11.11 | 11.37 | 11.37 | -1.04% | 49,357 |
| Jan 5, 2026 | 11.85 | 11.85 | 11.30 | 11.49 | 11.49 | 2.32% | 59,981 |
| Jan 2, 2026 | 11.09 | 11.30 | 11.01 | 11.23 | 11.23 | 1.08% | 62,876 |
| Jan 1, 2026 | 11.35 | 11.35 | 11.01 | 11.11 | 11.11 | 0.54% | 65,903 |
| Dec 31, 2025 | 11.00 | 11.33 | 10.98 | 11.05 | 11.05 | -0.45% | 102,581 |
| Dec 30, 2025 | 11.30 | 11.99 | 10.95 | 11.10 | 11.10 | -1.94% | 152,600 |
| Dec 29, 2025 | 11.42 | 11.43 | 10.62 | 11.32 | 11.32 | -1.22% | 67,085 |
| Dec 26, 2025 | 11.43 | 11.69 | 11.40 | 11.46 | 11.46 | -0.43% | 88,102 |
| Dec 24, 2025 | 11.59 | 11.82 | 11.49 | 11.51 | 11.51 | -0.60% | 105,569 |
| Dec 23, 2025 | 11.84 | 11.84 | 11.51 | 11.58 | 11.58 | -0.34% | 60,359 |
| Dec 22, 2025 | 11.66 | 11.90 | 11.50 | 11.62 | 11.62 | -0.17% | 73,153 |
| Dec 19, 2025 | 11.74 | 11.79 | 11.60 | 11.64 | 11.64 | -0.51% | 36,607 |
| Dec 18, 2025 | 11.72 | 11.84 | 11.50 | 11.70 | 11.70 | -0.43% | 47,983 |
| Dec 17, 2025 | 11.80 | 12.03 | 11.65 | 11.75 | 11.75 | -0.51% | 24,717 |
| Dec 16, 2025 | 11.81 | 12.12 | 11.78 | 11.81 | 11.81 | -0.34% | 36,068 |
| Dec 15, 2025 | 12.14 | 12.14 | 11.80 | 11.85 | 11.85 | -2.47% | 90,222 |
| Dec 12, 2025 | 12.37 | 12.37 | 12.01 | 12.15 | 12.15 | 1.00% | 32,507 |
| Dec 11, 2025 | 11.97 | 12.60 | 11.61 | 12.03 | 12.03 | 2.73% | 132,393 |
| Dec 10, 2025 | 11.99 | 11.99 | 11.60 | 11.71 | 11.71 | -0.34% | 208,941 |
| Dec 9, 2025 | 11.80 | 11.81 | 11.40 | 11.75 | 11.75 | -0.76% | 80,026 |
| Dec 8, 2025 | 11.90 | 12.00 | 11.70 | 11.84 | 11.84 | -0.92% | 67,240 |
| Dec 5, 2025 | 12.03 | 12.24 | 11.79 | 11.95 | 11.95 | -0.42% | 46,366 |
| Dec 4, 2025 | 12.06 | 12.25 | 11.95 | 12.00 | 12.00 | -0.25% | 69,130 |
| Dec 3, 2025 | 12.06 | 12.22 | 12.01 | 12.03 | 12.03 | -0.66% | 47,581 |
| Dec 2, 2025 | 12.24 | 12.25 | 12.01 | 12.11 | 12.11 | - | 31,044 |
| Dec 1, 2025 | 12.18 | 12.44 | 12.00 | 12.11 | 12.11 | -1.30% | 75,639 |
| Nov 28, 2025 | 12.44 | 12.44 | 12.15 | 12.27 | 12.27 | 0.49% | 35,688 |
| Nov 27, 2025 | 12.25 | 12.45 | 12.19 | 12.21 | 12.21 | -0.65% | 43,137 |
| Nov 26, 2025 | 12.70 | 12.70 | 12.27 | 12.29 | 12.29 | 0.82% | 39,690 |
| Nov 25, 2025 | 12.21 | 12.41 | 12.08 | 12.19 | 12.19 | -0.33% | 38,453 |
| Nov 24, 2025 | 12.20 | 12.44 | 12.03 | 12.23 | 12.23 | -0.65% | 46,883 |
| Nov 21, 2025 | 12.26 | 12.48 | 12.10 | 12.31 | 12.31 | -0.73% | 45,851 |
| Nov 20, 2025 | 12.55 | 12.55 | 12.04 | 12.40 | 12.40 | -0.40% | 87,802 |
| Nov 19, 2025 | 12.79 | 12.79 | 12.30 | 12.45 | 12.45 | -1.50% | 84,635 |
| Nov 18, 2025 | 12.60 | 12.73 | 12.50 | 12.64 | 12.64 | - | 35,044 |
| Nov 17, 2025 | 12.50 | 13.50 | 12.50 | 12.64 | 12.64 | 0.80% | 163,416 |
| Nov 14, 2025 | 12.55 | 12.65 | 12.50 | 12.54 | 12.54 | - | 37,096 |
| Nov 13, 2025 | 12.58 | 12.73 | 12.50 | 12.54 | 12.54 | -0.32% | 40,630 |
| Nov 12, 2025 | 12.51 | 12.75 | 12.51 | 12.58 | 12.58 | 0.08% | 43,338 |
| Nov 11, 2025 | 12.50 | 13.00 | 12.50 | 12.57 | 12.57 | -0.63% | 42,199 |
| Nov 10, 2025 | 12.69 | 12.80 | 12.55 | 12.65 | 12.65 | -0.86% | 42,950 |
| Nov 7, 2025 | 12.76 | 12.98 | 12.66 | 12.76 | 12.76 | -0.31% | 71,284 |
| Nov 6, 2025 | 12.98 | 13.24 | 12.50 | 12.80 | 12.80 | 0.31% | 200,422 |
| Nov 4, 2025 | 13.00 | 13.00 | 12.66 | 12.76 | 12.76 | 0.08% | 92,307 |
| Nov 3, 2025 | 12.60 | 12.79 | 12.50 | 12.75 | 12.75 | 0.87% | 58,665 |
| Oct 31, 2025 | 12.70 | 13.00 | 12.15 | 12.64 | 12.64 | -1.25% | 134,438 |
| Oct 30, 2025 | 12.99 | 13.10 | 12.65 | 12.80 | 12.80 | -0.31% | 67,883 |
| Oct 29, 2025 | 12.65 | 12.97 | 12.46 | 12.84 | 12.84 | 3.22% | 64,384 |
| Oct 28, 2025 | 12.65 | 12.68 | 12.12 | 12.44 | 12.44 | -1.43% | 116,992 |
| Oct 27, 2025 | 12.89 | 12.95 | 12.55 | 12.62 | 12.62 | -2.09% | 168,385 |
| Oct 24, 2025 | 13.00 | 13.00 | 12.80 | 12.89 | 12.89 | -0.46% | 56,794 |
| Oct 23, 2025 | 13.25 | 13.25 | 12.81 | 12.95 | 12.95 | -1.82% | 178,853 |
| Oct 21, 2025 | 13.25 | 13.28 | 13.05 | 13.19 | 13.19 | 1.07% | 43,688 |
| Oct 20, 2025 | 13.39 | 13.49 | 13.00 | 13.05 | 13.05 | -0.61% | 118,157 |
| Oct 17, 2025 | 13.53 | 13.53 | 13.02 | 13.13 | 13.13 | -0.68% | 108,840 |
| Oct 16, 2025 | 13.65 | 15.30 | 12.94 | 13.22 | 13.22 | -1.34% | 1,497,033 |
| Oct 15, 2025 | 14.25 | 14.25 | 13.31 | 13.40 | 13.40 | -4.15% | 404,969 |
| Oct 14, 2025 | 13.23 | 14.10 | 13.12 | 13.98 | 13.98 | 3.71% | 183,342 |