CP Capital Limited (NSE:CPCAP)
India
· Delayed Price · Currency is INR 97.29
+0.62 (0.64%)
Apr 29, 2026, 3:29 PM IST
CP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.71 | 100.40 | 96.50 | 96.67 | 96.67 | -2.57% | 12,138 |
| Apr 27, 2026 | 93.61 | 100.90 | 93.20 | 99.22 | 99.22 | 6.27% | 7,325 |
| Apr 24, 2026 | 96.42 | 98.19 | 92.51 | 93.37 | 93.37 | -3.16% | 6,031 |
| Apr 23, 2026 | 97.90 | 99.20 | 95.00 | 96.42 | 96.42 | 0.25% | 13,893 |
| Apr 22, 2026 | 97.89 | 98.00 | 95.25 | 96.18 | 96.18 | -0.18% | 6,686 |
| Apr 21, 2026 | 98.90 | 99.58 | 95.55 | 96.35 | 96.35 | -0.78% | 11,261 |
| Apr 20, 2026 | 96.00 | 101.38 | 95.28 | 97.11 | 97.11 | 1.16% | 50,409 |
| Apr 17, 2026 | 99.80 | 99.80 | 94.62 | 96.00 | 96.00 | -0.33% | 22,573 |
| Apr 16, 2026 | 100.90 | 100.90 | 95.09 | 96.32 | 96.32 | -1.22% | 16,125 |
| Apr 15, 2026 | 88.00 | 99.00 | 88.00 | 97.51 | 97.51 | 11.57% | 28,226 |
| Apr 13, 2026 | 86.00 | 87.80 | 84.45 | 87.40 | 87.40 | 2.21% | 9,698 |
| Apr 10, 2026 | 86.90 | 88.50 | 82.00 | 85.51 | 85.51 | 1.80% | 29,830 |
| Apr 9, 2026 | 88.00 | 89.79 | 82.50 | 84.00 | 84.00 | -4.04% | 27,957 |
| Apr 8, 2026 | 88.99 | 91.68 | 86.10 | 87.54 | 87.54 | -0.30% | 16,284 |
| Apr 7, 2026 | 90.48 | 93.00 | 84.00 | 87.80 | 87.80 | -1.03% | 7,575 |
| Apr 6, 2026 | 86.00 | 92.00 | 86.00 | 88.71 | 88.71 | 4.38% | 15,682 |
| Apr 2, 2026 | 82.00 | 86.01 | 80.56 | 84.99 | 84.99 | 2.29% | 21,260 |
| Apr 1, 2026 | 74.35 | 83.90 | 74.35 | 83.09 | 83.09 | 10.20% | 9,666 |
| Mar 30, 2026 | 77.05 | 77.09 | 73.51 | 75.40 | 75.40 | -2.43% | 31,244 |
| Mar 27, 2026 | 80.92 | 82.38 | 75.12 | 77.28 | 77.28 | -4.50% | 38,825 |
| Mar 25, 2026 | 84.51 | 91.89 | 79.81 | 80.92 | 80.92 | -3.09% | 44,516 |
| Mar 24, 2026 | 83.52 | 86.00 | 82.00 | 83.50 | 83.50 | 0.25% | 41,075 |
| Mar 23, 2026 | 82.00 | 84.90 | 80.20 | 83.29 | 83.29 | -0.13% | 45,347 |
| Mar 20, 2026 | 83.00 | 86.00 | 82.21 | 83.40 | 83.40 | -1.24% | 38,545 |
| Mar 19, 2026 | 86.99 | 86.99 | 83.33 | 84.45 | 84.45 | -2.98% | 14,815 |
| Mar 18, 2026 | 81.10 | 89.00 | 81.10 | 87.04 | 87.04 | 5.57% | 41,054 |
| Mar 17, 2026 | 83.90 | 84.00 | 81.14 | 82.45 | 82.45 | 0.11% | 31,492 |
| Mar 16, 2026 | 88.89 | 88.89 | 80.20 | 82.36 | 82.36 | -2.32% | 67,749 |
| Mar 13, 2026 | 86.51 | 87.70 | 82.60 | 84.32 | 84.32 | -1.95% | 27,672 |
| Mar 12, 2026 | 87.56 | 90.45 | 85.50 | 86.00 | 86.00 | -1.77% | 35,611 |
| Mar 11, 2026 | 90.44 | 91.80 | 86.00 | 87.55 | 87.55 | -3.18% | 8,476 |
| Mar 10, 2026 | 89.09 | 90.79 | 89.08 | 90.43 | 90.43 | 1.52% | 8,903 |
| Mar 9, 2026 | 91.11 | 93.06 | 88.60 | 89.08 | 89.08 | -3.58% | 16,950 |
| Mar 6, 2026 | 91.12 | 94.95 | 91.12 | 92.39 | 92.39 | 0.43% | 10,065 |
| Mar 5, 2026 | 89.15 | 96.00 | 88.99 | 91.99 | 91.99 | 4.21% | 25,707 |
| Mar 4, 2026 | 89.89 | 89.95 | 86.50 | 88.27 | 88.27 | -1.31% | 9,541 |
| Mar 2, 2026 | 90.00 | 90.00 | 85.32 | 89.44 | 89.44 | -1.74% | 6,381 |
| Feb 27, 2026 | 91.10 | 92.15 | 90.01 | 91.02 | 91.02 | 0.03% | 12,827 |
| Feb 26, 2026 | 90.00 | 91.99 | 90.00 | 90.99 | 90.99 | 1.13% | 39,691 |
| Feb 25, 2026 | 91.05 | 93.80 | 88.00 | 89.97 | 89.97 | -1.36% | 15,075 |
| Feb 24, 2026 | 95.90 | 96.49 | 91.00 | 91.21 | 91.21 | -3.75% | 11,149 |
| Feb 23, 2026 | 98.90 | 98.90 | 94.10 | 94.76 | 94.76 | -0.44% | 6,647 |
| Feb 20, 2026 | 95.01 | 97.80 | 94.75 | 95.18 | 95.18 | -0.22% | 3,206 |
| Feb 19, 2026 | 98.35 | 99.50 | 95.00 | 95.39 | 95.39 | -0.68% | 10,834 |
| Feb 18, 2026 | 98.75 | 99.15 | 94.50 | 96.04 | 96.04 | -0.72% | 8,103 |
| Feb 17, 2026 | 98.65 | 99.70 | 96.50 | 96.74 | 96.74 | 0.03% | 10,931 |
| Feb 16, 2026 | 98.26 | 100.00 | 96.40 | 96.71 | 96.71 | -1.58% | 9,087 |
| Feb 13, 2026 | 99.70 | 100.50 | 96.40 | 98.26 | 98.26 | 1.69% | 37,157 |
| Feb 12, 2026 | 99.27 | 99.27 | 96.00 | 96.63 | 96.63 | -0.71% | 2,992 |
| Feb 11, 2026 | 100.50 | 102.89 | 95.25 | 97.32 | 97.32 | -1.57% | 24,369 |
| Feb 10, 2026 | 97.00 | 100.00 | 97.00 | 98.87 | 98.87 | 0.71% | 12,406 |
| Feb 9, 2026 | 96.41 | 100.88 | 95.91 | 98.17 | 98.17 | 1.83% | 24,981 |
| Feb 6, 2026 | 97.77 | 98.29 | 96.10 | 96.41 | 96.41 | -1.40% | 4,621 |
| Feb 5, 2026 | 96.76 | 100.92 | 95.52 | 97.78 | 97.78 | 1.06% | 18,230 |
| Feb 4, 2026 | 97.90 | 98.21 | 95.00 | 96.75 | 96.75 | 0.05% | 17,239 |
| Feb 3, 2026 | 101.80 | 101.80 | 96.29 | 96.70 | 96.70 | -0.88% | 12,464 |
| Feb 2, 2026 | 98.58 | 99.80 | 97.50 | 97.56 | 97.56 | -1.87% | 9,567 |
| Feb 1, 2026 | 100.90 | 101.01 | 97.60 | 99.42 | 99.42 | -0.62% | 5,023 |
| Jan 30, 2026 | 98.10 | 100.90 | 98.10 | 100.04 | 100.04 | 0.65% | 6,894 |
| Jan 29, 2026 | 102.37 | 102.87 | 98.10 | 99.39 | 99.39 | -2.93% | 12,275 |
| Jan 28, 2026 | 102.31 | 103.60 | 99.49 | 102.39 | 102.39 | 0.08% | 19,232 |
| Jan 27, 2026 | 102.90 | 103.41 | 100.00 | 102.31 | 102.31 | 1.32% | 19,084 |
| Jan 23, 2026 | 103.36 | 105.19 | 100.05 | 100.98 | 100.98 | -1.94% | 35,378 |
| Jan 22, 2026 | 102.58 | 105.29 | 102.57 | 102.98 | 102.98 | 0.43% | 8,468 |
| Jan 21, 2026 | 104.00 | 105.18 | 100.21 | 102.54 | 102.54 | -2.97% | 6,888 |
| Jan 20, 2026 | 108.82 | 109.28 | 102.80 | 105.68 | 105.68 | -3.37% | 17,050 |
| Jan 19, 2026 | 113.50 | 113.50 | 108.00 | 109.36 | 109.36 | -0.46% | 11,529 |
| Jan 16, 2026 | 111.88 | 112.00 | 109.20 | 109.86 | 109.86 | 0.46% | 10,293 |
| Jan 14, 2026 | 114.88 | 115.81 | 109.10 | 109.36 | 109.36 | -4.40% | 42,234 |
| Jan 13, 2026 | 114.90 | 116.68 | 113.72 | 114.39 | 114.39 | 0.14% | 11,393 |
| Jan 12, 2026 | 112.90 | 115.36 | 107.46 | 114.23 | 114.23 | 5.31% | 62,639 |
| Jan 9, 2026 | 110.05 | 111.89 | 108.00 | 108.47 | 108.47 | -0.70% | 30,909 |
| Jan 8, 2026 | 109.10 | 112.81 | 108.05 | 109.24 | 109.24 | -1.53% | 20,814 |
| Jan 7, 2026 | 111.91 | 112.19 | 110.81 | 110.94 | 110.94 | -0.13% | 13,263 |
| Jan 6, 2026 | 112.05 | 112.80 | 110.95 | 111.08 | 111.08 | -0.25% | 11,112 |
| Jan 5, 2026 | 113.00 | 113.00 | 110.35 | 111.36 | 111.36 | -1.93% | 10,096 |
| Jan 2, 2026 | 116.00 | 116.00 | 113.09 | 113.55 | 113.55 | -1.78% | 3,568 |
| Jan 1, 2026 | 115.00 | 116.89 | 112.29 | 115.61 | 115.61 | 2.39% | 8,408 |
| Dec 31, 2025 | 111.90 | 113.79 | 111.50 | 112.91 | 112.91 | 2.44% | 6,701 |
| Dec 30, 2025 | 112.89 | 112.89 | 110.00 | 110.22 | 110.22 | -0.59% | 4,003 |
| Dec 29, 2025 | 115.00 | 115.34 | 109.60 | 110.87 | 110.87 | -3.89% | 12,361 |
| Dec 26, 2025 | 116.42 | 117.59 | 115.16 | 115.36 | 115.36 | -1.07% | 2,653 |
| Dec 24, 2025 | 117.62 | 118.43 | 116.40 | 116.61 | 116.61 | -0.72% | 4,456 |
| Dec 23, 2025 | 120.33 | 120.33 | 117.01 | 117.46 | 117.46 | -2.59% | 14,286 |
| Dec 22, 2025 | 119.15 | 120.99 | 118.01 | 120.58 | 120.58 | 1.27% | 19,537 |
| Dec 19, 2025 | 118.90 | 119.50 | 117.61 | 119.07 | 119.07 | 0.92% | 24,093 |
| Dec 18, 2025 | 119.90 | 119.90 | 116.03 | 117.99 | 117.99 | -0.08% | 10,662 |
| Dec 17, 2025 | 118.31 | 119.31 | 116.64 | 118.08 | 118.08 | 0.07% | 16,963 |
| Dec 16, 2025 | 116.20 | 119.95 | 116.20 | 118.00 | 118.00 | 0.41% | 40,494 |
| Dec 15, 2025 | 114.64 | 119.70 | 113.03 | 117.52 | 117.52 | 2.62% | 19,716 |
| Dec 12, 2025 | 110.90 | 115.57 | 108.82 | 114.52 | 114.52 | 4.76% | 9,781 |
| Dec 11, 2025 | 107.57 | 110.00 | 106.50 | 109.32 | 109.32 | 2.51% | 3,763 |
| Dec 10, 2025 | 107.95 | 109.78 | 106.15 | 106.64 | 106.64 | -1.09% | 10,694 |
| Dec 9, 2025 | 107.29 | 109.99 | 102.62 | 107.82 | 107.82 | 1.45% | 8,824 |
| Dec 8, 2025 | 109.20 | 110.98 | 105.10 | 106.28 | 106.28 | -4.02% | 10,823 |
| Dec 5, 2025 | 110.00 | 111.49 | 109.89 | 110.73 | 110.73 | -0.12% | 6,259 |
| Dec 4, 2025 | 110.73 | 113.50 | 110.42 | 110.86 | 110.86 | -0.57% | 13,556 |
| Dec 3, 2025 | 114.99 | 115.00 | 110.35 | 111.49 | 111.49 | -2.71% | 10,648 |
| Dec 2, 2025 | 116.24 | 117.99 | 114.10 | 114.59 | 114.59 | -1.91% | 25,288 |
| Dec 1, 2025 | 115.20 | 118.79 | 115.20 | 116.82 | 116.82 | -0.02% | 9,864 |