C P S Shapers

C P S Shapers Ltd Historical Data

NSEBSE

₹940.5

(-5.00%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	705.1	767.9	695	767.9	35	1,55,92,845	12,300
21-Oct-2025	805	806.25	805	806.25	12	31,43,475	3,900
23-Oct-2025	810	846.55	806.25	841	26	72,80,610	8,700
24-Oct-2025	844	883.05	844	883.05	29	80,42,295	7,800
27-Oct-2025	918	927.2	918	927.2	18	49,93,800	5,400
28-Oct-2025	973	973.55	970	972	30	90,48,975	9,000
29-Oct-2025	990	1,017	980	1,011.05	27	90,54,210	7,800
30-Oct-2025	1,011.05	1,030	1,011.05	1,025	6	18,43,815	1,500
31-Oct-2025	1,025	1,051	1,025	1,050.85	28	45,50,077.5	3,150
03-Nov-2025	1,079.9	1,079.9	1,036	1,036	19	36,71,040	2,700
04-Nov-2025	1,085	1,085	1,045	1,045	13	20,85,352.5	1,200
06-Nov-2025	1,049.95	1,055	1,049.95	1,055	5	12,62,242.5	1,200
07-Nov-2025	1,055	1,075	1,055	1,055.05	12	19,03,530	1,800
10-Nov-2025	1,060.35	1,095	1,060.35	1,091	8	12,97,552.5	1,200
11-Nov-2025	1,041.05	1,069.9	1,036.45	1,043.6	13	21,96,570	1,200
13-Nov-2025	1,041	1,050	991.45	1,030	15	25,98,435	2,100
14-Nov-2025	979	1,060	979	1,060	14	28,27,065	2,550
17-Nov-2025	1,040	1,040	1,030	1,031.4	9	20,18,250	1,650
18-Nov-2025	1,036.55	1,036.55	990	990	8	19,37,482.5	1,800
19-Nov-2025	941	949	940.5	940.5	10	21,24,825	1,950

C P S Shapers: Related NEWS

No Record Found

Invest wise with Expert advice