CPS Shapers Limited (NSE:CPS)
India
· Delayed Price · Currency is INR 1,065.00
-3.75 (-0.35%)
Mar 9, 2026, 3:31 PM IST
CPS Shapers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,015.35 | 1,090.00 | 1,015.35 | 1,065.00 | 1,065.00 | -0.35% | 450 |
| Mar 5, 2026 | 1,092.00 | 1,092.00 | 1,068.75 | 1,068.75 | 1,068.75 | -5.00% | 1,050 |
| Mar 4, 2026 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,125.00 | - | 3,000 |
| Feb 26, 2026 | 1,105.00 | 1,125.00 | 1,084.65 | 1,125.00 | 1,125.00 | -1.46% | 1,050 |
| Feb 25, 2026 | 1,201.75 | 1,201.75 | 1,141.70 | 1,141.70 | 1,141.70 | -5.00% | 2,550 |
| Feb 24, 2026 | 1,201.80 | 1,201.80 | 1,201.75 | 1,201.75 | 1,201.75 | -5.00% | 3,000 |
| Feb 20, 2026 | 1,205.55 | 1,265.00 | 1,205.55 | 1,265.00 | 1,265.00 | -0.29% | 300 |
| Feb 19, 2026 | 1,268.70 | 1,268.70 | 1,268.70 | 1,268.70 | 1,268.70 | - | 600 |
| Feb 18, 2026 | 1,215.00 | 1,268.70 | 1,215.00 | 1,268.70 | 1,268.70 | -0.57% | 300 |
| Feb 16, 2026 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 300 |
| Feb 13, 2026 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 1,200 |
| Feb 12, 2026 | 1,275.00 | 1,281.35 | 1,275.00 | 1,276.00 | 1,276.00 | 0.08% | 750 |
| Feb 11, 2026 | 1,231.10 | 1,275.00 | 1,231.10 | 1,275.00 | 1,275.00 | 3.57% | 300 |
| Feb 10, 2026 | 1,349.25 | 1,349.25 | 1,231.10 | 1,231.10 | 1,231.10 | -4.19% | 450 |
| Feb 9, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 2.22% | 150 |
| Feb 6, 2026 | 1,231.00 | 1,285.00 | 1,229.25 | 1,257.10 | 1,257.10 | -2.84% | 750 |
| Feb 4, 2026 | 1,249.00 | 1,293.90 | 1,249.00 | 1,293.90 | 1,293.90 | 3.59% | 600 |
| Feb 3, 2026 | 1,200.00 | 1,249.00 | 1,200.00 | 1,249.00 | 1,249.00 | 4.08% | 300 |
| Feb 2, 2026 | 1,130.50 | 1,200.00 | 1,130.50 | 1,200.00 | 1,200.00 | 0.84% | 300 |
| Feb 1, 2026 | 1,123.00 | 1,190.00 | 1,123.00 | 1,190.00 | 1,190.00 | 0.68% | 300 |
| Jan 30, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 4.88% | 150 |
| Jan 29, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - | 900 |
| Jan 28, 2026 | 1,177.45 | 1,177.45 | 1,127.00 | 1,127.00 | 1,127.00 | 0.50% | 1,950 |
| Jan 27, 2026 | 1,100.00 | 1,121.40 | 1,100.00 | 1,121.40 | 1,121.40 | 5.00% | 1,200 |
| Jan 20, 2026 | 1,068.00 | 1,068.05 | 1,068.00 | 1,068.00 | 1,068.00 | -3.26% | 750 |
| Jan 14, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - | 150 |
| Jan 13, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.06% | 150 |
| Jan 12, 2026 | 1,104.35 | 1,105.00 | 1,104.35 | 1,104.65 | 1,104.65 | -4.97% | 1,200 |
| Jan 9, 2026 | 1,162.45 | 1,162.45 | 1,162.45 | 1,162.45 | 1,162.45 | -5.00% | 300 |
| Jan 8, 2026 | 1,235.00 | 1,235.00 | 1,223.60 | 1,223.60 | 1,223.60 | -5.00% | 1,200 |
| Jan 7, 2026 | 1,306.00 | 1,306.00 | 1,288.00 | 1,288.00 | 1,288.00 | -1.39% | 300 |
| Jan 6, 2026 | 1,300.00 | 1,306.45 | 1,300.00 | 1,306.20 | 1,306.20 | 4.98% | 3,450 |
| Jan 5, 2026 | 1,239.95 | 1,244.25 | 1,239.95 | 1,244.25 | 1,244.25 | 5.00% | 1,650 |
| Jan 2, 2026 | 1,154.00 | 1,200.00 | 1,154.00 | 1,185.00 | 1,185.00 | 2.69% | 600 |
| Jan 1, 2026 | 1,155.00 | 1,155.00 | 1,154.00 | 1,154.00 | 1,154.00 | -3.03% | 450 |
| Dec 31, 2025 | 1,146.60 | 1,203.90 | 1,146.60 | 1,190.00 | 1,190.00 | 3.79% | 1,200 |
| Dec 30, 2025 | 1,041.00 | 1,146.60 | 1,041.00 | 1,146.60 | 1,146.60 | 5.00% | 3,000 |
| Dec 29, 2025 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.05% | 300 |
| Dec 26, 2025 | 1,020.00 | 1,093.55 | 1,020.00 | 1,092.50 | 1,092.50 | 4.90% | 1,950 |
| Dec 23, 2025 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | - | 450 |
| Dec 19, 2025 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | - | 300 |
| Dec 18, 2025 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | - | 150 |
| Dec 17, 2025 | 1,041.45 | 1,041.45 | 1,041.00 | 1,041.45 | 1,041.45 | 5.00% | 7,500 |
| Dec 16, 2025 | 991.90 | 991.90 | 991.90 | 991.90 | 991.90 | 5.00% | 2,850 |
| Dec 15, 2025 | 927.00 | 944.70 | 927.00 | 944.70 | 944.70 | 5.00% | 2,100 |
| Dec 12, 2025 | 899.90 | 900.00 | 899.50 | 899.75 | 899.75 | -0.02% | 600 |
| Dec 11, 2025 | 899.00 | 899.90 | 899.00 | 899.90 | 899.90 | 3.20% | 300 |
| Dec 10, 2025 | 872.00 | 872.00 | 871.95 | 872.00 | 872.00 | -0.33% | 1,350 |
| Dec 9, 2025 | 834.85 | 875.00 | 834.85 | 874.90 | 874.90 | 4.80% | 1,200 |
| Dec 8, 2025 | 835.00 | 835.05 | 834.85 | 834.85 | 834.85 | -5.00% | 1,950 |
| Dec 4, 2025 | 878.75 | 890.00 | 878.75 | 878.75 | 878.75 | -5.00% | 3,450 |
| Dec 3, 2025 | 921.10 | 935.00 | 920.45 | 925.00 | 925.00 | -4.53% | 2,550 |
| Nov 28, 2025 | 968.90 | 968.90 | 968.90 | 968.90 | 968.90 | 2.53% | 150 |
| Nov 27, 2025 | 958.60 | 958.60 | 945.00 | 945.00 | 945.00 | -1.42% | 450 |
| Nov 26, 2025 | 974.00 | 974.00 | 950.00 | 958.60 | 958.60 | -1.68% | 900 |
| Nov 24, 2025 | 974.95 | 974.95 | 974.95 | 974.95 | 974.95 | 3.17% | 150 |
| Nov 21, 2025 | 935.00 | 945.00 | 935.00 | 945.00 | 945.00 | 3.92% | 600 |
| Nov 20, 2025 | 965.00 | 965.00 | 893.50 | 909.35 | 909.35 | -3.31% | 4,200 |
| Nov 19, 2025 | 941.00 | 949.00 | 940.50 | 940.50 | 940.50 | -5.00% | 2,250 |
| Nov 18, 2025 | 1,036.55 | 1,036.55 | 990.00 | 990.00 | 990.00 | -4.01% | 1,950 |
| Nov 17, 2025 | 1,040.00 | 1,040.00 | 1,030.00 | 1,031.40 | 1,031.40 | -2.70% | 1,950 |
| Nov 14, 2025 | 979.00 | 1,060.00 | 979.00 | 1,060.00 | 1,060.00 | 2.91% | 2,850 |
| Nov 13, 2025 | 1,041.00 | 1,050.00 | 991.45 | 1,030.00 | 1,030.00 | -1.30% | 2,550 |
| Nov 11, 2025 | 1,041.05 | 1,069.90 | 1,036.45 | 1,043.60 | 1,043.60 | -4.34% | 2,100 |
| Nov 10, 2025 | 1,060.35 | 1,095.00 | 1,060.35 | 1,091.00 | 1,091.00 | 3.41% | 1,200 |
| Nov 7, 2025 | 1,055.00 | 1,075.00 | 1,055.00 | 1,055.05 | 1,055.05 | - | 1,800 |
| Nov 6, 2025 | 1,049.95 | 1,055.00 | 1,049.95 | 1,055.00 | 1,055.00 | 0.96% | 1,200 |
| Nov 4, 2025 | 1,085.00 | 1,085.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.87% | 1,950 |
| Nov 3, 2025 | 1,079.90 | 1,079.90 | 1,036.00 | 1,036.00 | 1,036.00 | -1.41% | 3,450 |
| Oct 31, 2025 | 1,025.00 | 1,051.00 | 1,025.00 | 1,050.85 | 1,050.85 | 2.52% | 4,350 |
| Oct 30, 2025 | 1,011.05 | 1,030.00 | 1,011.05 | 1,025.00 | 1,025.00 | 1.38% | 1,800 |
| Oct 29, 2025 | 990.00 | 1,017.00 | 980.00 | 1,011.05 | 1,011.05 | 4.02% | 9,000 |
| Oct 28, 2025 | 973.00 | 973.55 | 970.00 | 972.00 | 972.00 | 4.83% | 9,300 |
| Oct 27, 2025 | 918.00 | 927.20 | 918.00 | 927.20 | 927.20 | 5.00% | 5,400 |
| Oct 24, 2025 | 844.00 | 883.05 | 844.00 | 883.05 | 883.05 | 5.00% | 9,300 |
| Oct 23, 2025 | 810.00 | 846.55 | 806.25 | 841.00 | 841.00 | 4.31% | 8,700 |
| Oct 21, 2025 | 805.00 | 806.25 | 805.00 | 806.25 | 806.25 | 4.99% | 3,900 |
| Oct 20, 2025 | 705.10 | 767.90 | 695.00 | 767.90 | 767.90 | 5.00% | 21,300 |
| Oct 17, 2025 | 730.00 | 734.00 | 703.15 | 731.35 | 731.35 | 0.52% | 2,100 |
| Oct 16, 2025 | 736.90 | 736.90 | 726.75 | 727.60 | 727.60 | 0.12% | 1,800 |
| Oct 15, 2025 | 765.00 | 765.00 | 726.75 | 726.75 | 726.75 | -5.00% | 6,600 |
| Oct 14, 2025 | 734.90 | 765.00 | 734.90 | 765.00 | 765.00 | 4.95% | 11,700 |
| Oct 7, 2025 | 728.95 | 728.95 | 728.95 | 728.95 | 728.95 | - | 300 |
| Oct 6, 2025 | 728.90 | 737.20 | 728.90 | 728.95 | 728.95 | 3.82% | 1,800 |
| Oct 3, 2025 | 705.10 | 705.10 | 702.10 | 702.10 | 702.10 | - | 2,400 |
| Oct 1, 2025 | 702.10 | 702.10 | 702.10 | 702.10 | 702.10 | -3.43% | 300 |
| Sep 26, 2025 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | -4.34% | 300 |
| Sep 25, 2025 | 760.00 | 798.90 | 760.00 | 760.00 | 760.00 | -2.56% | 900 |
| Sep 24, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.33% | 300 |
| Sep 23, 2025 | 777.00 | 777.95 | 777.00 | 777.45 | 777.45 | 2.97% | 600 |
| Sep 22, 2025 | 761.10 | 761.10 | 755.00 | 755.00 | 755.00 | -4.18% | 16,500 |
| Sep 19, 2025 | 760.00 | 790.40 | 757.00 | 787.95 | 787.95 | 4.67% | 12,000 |
| Sep 18, 2025 | 739.00 | 767.90 | 730.20 | 752.80 | 752.80 | 2.93% | 1,500 |
| Sep 17, 2025 | 726.00 | 746.55 | 720.00 | 731.35 | 731.35 | 2.86% | 7,800 |
| Sep 15, 2025 | 721.00 | 721.00 | 711.00 | 711.00 | 711.00 | -3.12% | 1,800 |
| Sep 12, 2025 | 714.95 | 733.95 | 714.95 | 733.90 | 733.90 | 4.99% | 3,900 |
| Sep 11, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 2.91% | 2,400 |
| Sep 9, 2025 | 692.05 | 693.05 | 679.25 | 679.25 | 679.25 | -5.00% | 6,900 |