Captain Pipes

Captain Pipes Ltd Historical Data

NSEBSE

₹8.89

(-1.00%)

Mar 19, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

19/02/2026

To Date

19/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Feb-2026	10.76	10.76	10.13	10.24	360	6,41,665	47,566
18-Feb-2026	10.24	10.86	10.14	10.43	363	9,24,640	77,409
19-Feb-2026	10.64	10.85	10.16	10.24	333	4,70,939	28,033
20-Feb-2026	10.4	10.49	10.06	10.3	336	9,22,055	65,240
23-Feb-2026	10.3	10.46	9.91	10.08	445	6,34,544	54,789
24-Feb-2026	10	10.39	9.84	9.98	391	7,95,715	58,199
25-Feb-2026	10.02	10.11	9.7	9.78	495	10,93,878	95,618
26-Feb-2026	9.94	9.94	9.4	9.47	654	11,20,135	98,392
27-Feb-2026	9.51	9.95	9.28	9.45	517	10,12,277	87,691
02-Mar-2026	9	9.5	9	9.1	641	12,87,790	1,14,264
04-Mar-2026	9.1	9.32	8.7	8.98	526	8,44,097	70,123
05-Mar-2026	8.96	9.4	8.81	8.96	478	12,46,334	90,494
06-Mar-2026	9.23	9.23	8.81	9.01	392	5,77,119	50,043
09-Mar-2026	9.23	9.23	8.5	8.94	442	36,73,104	4,00,588
10-Mar-2026	8.72	9	8.72	8.83	451	14,28,856	1,30,810
11-Mar-2026	8.99	9.5	8.86	9.27	590	46,03,601	4,57,177
12-Mar-2026	9.47	9.5	9.15	9.42	506	15,72,331	99,613
13-Mar-2026	9.54	9.54	8.7	8.97	498	14,52,412	1,12,016
16-Mar-2026	8.9	9.49	8.6	8.86	489	24,46,550	1,90,109
17-Mar-2026	8.86	9.05	8.83	8.97	309	15,22,443	1,54,698
18-Mar-2026	8.9	9.09	8.9	8.98	362	14,01,585	1,23,062

Captain Pipes: Related NEWS

No Record Found

Invest wise with Expert advice