Cupid Limited (NSE:CUPID)
India
· Delayed Price · Currency is INR 114.25
+2.72 (2.44%)
Apr 29, 2026, 9:50 AM IST
Cupid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 112.49 | 112.90 | 111.00 | 111.53 | 111.53 | -0.65% | 7,373,877 |
| Apr 27, 2026 | 113.46 | 114.45 | 111.95 | 112.26 | 112.26 | -0.73% | 7,623,672 |
| Apr 24, 2026 | 114.00 | 115.85 | 111.00 | 113.09 | 113.09 | -0.04% | 10,252,830 |
| Apr 23, 2026 | 113.71 | 115.20 | 109.02 | 113.13 | 113.13 | 0.17% | 21,464,280 |
| Apr 22, 2026 | 110.19 | 113.00 | 110.13 | 112.94 | 112.94 | 2.75% | 22,906,510 |
| Apr 21, 2026 | 106.49 | 110.00 | 104.05 | 109.92 | 109.92 | 4.27% | 34,135,840 |
| Apr 20, 2026 | 104.50 | 108.00 | 101.52 | 105.42 | 105.42 | 2.19% | 39,327,490 |
| Apr 17, 2026 | 96.00 | 103.59 | 95.76 | 103.16 | 103.16 | 7.93% | 39,966,370 |
| Apr 16, 2026 | 93.50 | 96.38 | 93.50 | 95.58 | 95.58 | 2.33% | 15,497,743 |
| Apr 15, 2026 | 94.00 | 95.57 | 93.05 | 93.40 | 93.40 | 1.03% | 12,722,070 |
| Apr 13, 2026 | 92.69 | 93.20 | 90.22 | 92.45 | 92.45 | -1.37% | 9,788,476 |
| Apr 10, 2026 | 93.10 | 94.49 | 92.74 | 93.73 | 93.73 | 1.31% | 14,202,570 |
| Apr 9, 2026 | 92.19 | 94.00 | 91.01 | 92.52 | 92.52 | 0.74% | 16,300,220 |
| Apr 8, 2026 | 89.99 | 92.91 | 88.09 | 91.84 | 91.84 | 6.37% | 22,440,140 |
| Apr 7, 2026 | 88.00 | 89.89 | 85.76 | 86.34 | 86.34 | -2.50% | 15,171,400 |
| Apr 6, 2026 | 88.48 | 89.55 | 86.54 | 88.55 | 88.55 | 1.15% | 13,695,620 |
| Apr 2, 2026 | 85.50 | 87.95 | 84.80 | 87.54 | 87.54 | 0.81% | 16,239,620 |
| Apr 1, 2026 | 85.90 | 89.75 | 84.80 | 86.84 | 86.84 | 4.50% | 20,009,630 |
| Mar 30, 2026 | 84.70 | 85.75 | 82.80 | 83.10 | 83.10 | -1.83% | 20,149,710 |
| Mar 27, 2026 | 80.90 | 86.75 | 80.15 | 84.65 | 84.65 | 4.96% | 33,938,270 |
| Mar 25, 2026 | 80.90 | 82.35 | 80.30 | 80.65 | 80.65 | 0.12% | 8,995,343 |
| Mar 24, 2026 | 83.15 | 83.15 | 79.75 | 80.55 | 80.55 | 0.56% | 10,552,960 |
| Mar 23, 2026 | 79.60 | 81.20 | 77.00 | 80.10 | 80.10 | 0.63% | 10,772,910 |
| Mar 20, 2026 | 78.80 | 82.00 | 78.80 | 79.60 | 79.60 | 1.02% | 8,752,224 |
| Mar 19, 2026 | 78.75 | 79.95 | 78.00 | 78.80 | 78.80 | -0.63% | 8,273,546 |
| Mar 18, 2026 | 79.50 | 80.40 | 79.05 | 79.30 | 79.30 | 0.32% | 6,832,421 |
| Mar 17, 2026 | 80.10 | 80.95 | 78.75 | 79.05 | 79.05 | 0.38% | 14,325,090 |
| Mar 16, 2026 | 75.90 | 80.10 | 74.60 | 78.75 | 78.75 | 3.28% | 20,328,800 |
| Mar 13, 2026 | 81.25 | 81.40 | 75.75 | 76.25 | 76.25 | -6.27% | 20,557,300 |
| Mar 12, 2026 | 86.10 | 86.40 | 80.30 | 81.35 | 81.35 | -6.39% | 27,937,540 |
| Mar 11, 2026 | 91.75 | 91.80 | 85.35 | 86.90 | 86.90 | -6.41% | 26,823,210 |
| Mar 10, 2026 | 94.05 | 95.85 | 91.10 | 92.85 | 92.85 | 1.36% | 60,601,010 |
| Mar 9, 2026 | 82.00 | 93.20 | 81.90 | 91.60 | 91.60 | 13.87% | 81,903,060 |
| Mar 6, 2026 | 82.57 | 83.88 | 79.40 | 80.44 | 80.44 | -0.81% | 31,855,540 |
| Mar 5, 2026 | 77.20 | 82.36 | 76.62 | 81.10 | 81.10 | 6.95% | 36,799,735 |
| Mar 4, 2026 | 75.20 | 77.76 | 74.35 | 75.83 | 75.83 | -1.38% | 12,636,995 |
| Mar 2, 2026 | 78.00 | 79.38 | 76.00 | 76.89 | 76.89 | -5.45% | 20,446,450 |
| Feb 27, 2026 | 82.39 | 82.63 | 81.00 | 81.32 | 81.32 | -1.74% | 7,370,375 |
| Feb 26, 2026 | 82.68 | 83.39 | 81.82 | 82.76 | 82.76 | 0.25% | 9,637,420 |
| Feb 25, 2026 | 83.60 | 85.18 | 82.00 | 82.55 | 82.55 | -1.00% | 12,748,175 |
| Feb 24, 2026 | 84.42 | 84.80 | 83.02 | 83.38 | 83.38 | -1.41% | 9,286,390 |
| Feb 23, 2026 | 85.15 | 85.55 | 83.83 | 84.57 | 84.57 | -0.59% | 10,037,920 |
| Feb 20, 2026 | 83.00 | 86.00 | 82.11 | 85.07 | 85.07 | 2.69% | 23,920,725 |
| Feb 19, 2026 | 84.80 | 85.14 | 82.44 | 82.84 | 82.84 | -2.07% | 11,683,455 |
| Feb 18, 2026 | 86.22 | 89.00 | 83.43 | 84.59 | 84.59 | -1.54% | 33,969,475 |
| Feb 17, 2026 | 81.26 | 86.86 | 80.35 | 85.91 | 85.91 | 5.74% | 29,102,100 |
| Feb 16, 2026 | 84.20 | 84.20 | 80.40 | 81.25 | 81.25 | -3.50% | 13,817,820 |
| Feb 13, 2026 | 85.18 | 85.37 | 83.60 | 84.20 | 84.20 | -1.92% | 13,744,820 |
| Feb 12, 2026 | 86.80 | 87.32 | 85.27 | 85.85 | 85.85 | -1.08% | 11,081,560 |
| Feb 11, 2026 | 87.49 | 87.90 | 85.41 | 86.79 | 86.79 | -0.23% | 13,974,885 |
| Feb 10, 2026 | 84.40 | 87.98 | 84.01 | 86.99 | 86.99 | 3.28% | 27,730,630 |
| Feb 9, 2026 | 85.07 | 85.45 | 83.80 | 84.23 | 84.23 | -0.40% | 14,715,105 |
| Feb 6, 2026 | 84.40 | 85.24 | 83.20 | 84.57 | 84.57 | 0.67% | 14,757,310 |
| Feb 5, 2026 | 85.59 | 86.60 | 83.22 | 84.01 | 84.01 | -1.73% | 26,140,450 |
| Feb 4, 2026 | 83.04 | 86.75 | 82.26 | 85.49 | 85.49 | 2.95% | 24,816,830 |
| Feb 3, 2026 | 84.66 | 85.00 | 82.52 | 83.04 | 83.04 | 1.69% | 23,584,350 |
| Feb 2, 2026 | 82.60 | 83.95 | 80.40 | 81.66 | 81.66 | 0.46% | 51,615,750 |
| Feb 1, 2026 | 82.60 | 86.83 | 78.91 | 81.29 | 81.29 | 1.36% | 112,699,500 |
| Jan 30, 2026 | 81.18 | 88.40 | 74.80 | 80.20 | 80.20 | 2.77% | 193,176,750 |
| Jan 29, 2026 | 80.09 | 80.36 | 77.24 | 78.04 | 78.04 | -1.76% | 20,897,460 |
| Jan 28, 2026 | 79.76 | 80.87 | 78.76 | 79.44 | 79.44 | 0.18% | 27,383,625 |
| Jan 27, 2026 | 79.62 | 81.40 | 76.76 | 79.30 | 79.30 | -0.18% | 73,383,900 |
| Jan 23, 2026 | 84.80 | 85.26 | 78.20 | 79.44 | 79.44 | -3.17% | 93,989,200 |
| Jan 22, 2026 | 78.00 | 83.88 | 73.21 | 82.04 | 82.04 | 8.92% | 121,019,400 |
| Jan 21, 2026 | 80.80 | 82.45 | 73.10 | 75.32 | 75.32 | -6.63% | 73,037,050 |
| Jan 20, 2026 | 85.19 | 87.26 | 80.00 | 80.67 | 80.67 | -5.11% | 53,839,400 |
| Jan 19, 2026 | 91.99 | 93.80 | 83.60 | 85.01 | 85.01 | -7.31% | 54,884,200 |
| Jan 16, 2026 | 94.99 | 96.60 | 86.00 | 91.71 | 91.71 | -1.36% | 70,024,350 |
| Jan 14, 2026 | 87.96 | 93.79 | 87.20 | 92.97 | 92.97 | 5.92% | 55,034,700 |
| Jan 13, 2026 | 86.24 | 89.00 | 86.00 | 87.77 | 87.77 | 1.79% | 62,085,400 |
| Jan 12, 2026 | 86.60 | 87.85 | 85.00 | 86.23 | 86.23 | 1.57% | 91,863,200 |
| Jan 9, 2026 | 79.83 | 87.94 | 78.51 | 84.90 | 84.90 | 6.35% | 122,052,500 |
| Jan 8, 2026 | 87.02 | 87.60 | 78.00 | 79.83 | 79.83 | -7.99% | 87,714,150 |
| Jan 7, 2026 | 87.96 | 93.79 | 84.30 | 86.76 | 86.76 | 1.13% | 161,881,100 |
| Jan 6, 2026 | 79.19 | 88.80 | 78.40 | 85.79 | 85.79 | 9.97% | 260,771,250 |
| Jan 5, 2026 | 68.20 | 81.80 | 67.42 | 78.01 | 78.01 | -7.12% | 300,167,700 |
| Jan 2, 2026 | 105.18 | 105.39 | 83.99 | 83.99 | 83.99 | -19.99% | 111,634,350 |
| Jan 1, 2026 | 104.31 | 105.00 | 103.62 | 104.98 | 104.98 | 1.31% | 17,978,870 |
| Dec 31, 2025 | 103.00 | 104.03 | 101.00 | 103.62 | 103.62 | 1.79% | 25,100,170 |
| Dec 30, 2025 | 98.02 | 102.40 | 96.55 | 101.80 | 101.80 | 4.60% | 47,501,990 |
| Dec 29, 2025 | 96.28 | 98.65 | 96.14 | 97.32 | 97.32 | 1.48% | 23,998,470 |
| Dec 26, 2025 | 94.80 | 95.97 | 94.40 | 95.90 | 95.90 | 1.50% | 12,717,350 |
| Dec 24, 2025 | 94.40 | 94.96 | 92.21 | 94.48 | 94.48 | 0.72% | 24,632,230 |
| Dec 23, 2025 | 94.40 | 95.00 | 91.08 | 93.80 | 93.80 | 2.41% | 20,623,155 |
| Dec 22, 2025 | 90.20 | 91.79 | 90.05 | 91.59 | 91.59 | 2.29% | 14,211,305 |
| Dec 19, 2025 | 88.80 | 89.79 | 87.51 | 89.54 | 89.54 | 1.44% | 20,207,095 |
| Dec 18, 2025 | 87.00 | 88.40 | 82.27 | 88.27 | 88.27 | 2.84% | 33,463,840 |
| Dec 17, 2025 | 84.79 | 86.18 | 84.66 | 85.83 | 85.83 | 1.90% | 15,649,280 |
| Dec 16, 2025 | 82.78 | 84.80 | 81.70 | 84.23 | 84.23 | 2.87% | 20,195,665 |
| Dec 15, 2025 | 78.80 | 83.80 | 78.41 | 81.88 | 81.88 | 3.91% | 31,135,590 |
| Dec 12, 2025 | 79.19 | 79.78 | 77.40 | 78.80 | 78.80 | -0.10% | 15,146,845 |
| Dec 11, 2025 | 77.96 | 79.00 | 77.46 | 78.88 | 78.88 | 1.23% | 10,173,115 |
| Dec 10, 2025 | 78.31 | 78.79 | 77.20 | 77.92 | 77.92 | -0.50% | 14,754,455 |
| Dec 9, 2025 | 76.50 | 78.40 | 74.64 | 78.31 | 78.31 | 3.04% | 26,808,130 |
| Dec 8, 2025 | 73.12 | 76.60 | 73.12 | 76.00 | 76.00 | 4.08% | 19,659,210 |
| Dec 5, 2025 | 74.80 | 74.95 | 71.51 | 73.02 | 73.02 | -2.34% | 14,320,825 |
| Dec 4, 2025 | 74.40 | 74.98 | 73.11 | 74.77 | 74.77 | 1.45% | 22,810,045 |
| Dec 3, 2025 | 70.96 | 74.00 | 70.85 | 73.70 | 73.70 | 4.38% | 21,490,565 |
| Dec 2, 2025 | 69.90 | 71.90 | 69.35 | 70.61 | 70.61 | 1.15% | 20,598,895 |
| Dec 1, 2025 | 66.51 | 70.36 | 64.80 | 69.81 | 69.81 | 6.01% | 33,936,345 |