Captain Pipes

Captain Pipes Ltd Historical Data

NSEBSE

₹14.87

(-0.13%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	15.39	15.39	15.04	15.13	414	11,29,949	56,320
26-May-2025	15.4	15.4	13.8	15.12	726	29,10,514	1,25,569
27-May-2025	15.39	15.5	15.11	15.44	531	24,57,376	1,20,567
28-May-2025	15.55	15.55	15.31	15.45	576	23,14,530	1,16,365
29-May-2025	15.54	15.85	15.46	15.62	486	19,92,861	1,04,252
30-May-2025	15.55	15.69	15.2	15.4	459	14,34,353	73,243
02-Jun-2025	15.39	15.8	15	15.29	521	14,15,802	66,857
03-Jun-2025	15.4	15.6	15.22	15.34	391	8,91,214	40,121
04-Jun-2025	15.5	15.5	15.01	15.05	541	16,77,227	74,794
05-Jun-2025	15.05	15.37	15.05	15.23	426	18,17,506	77,206
06-Jun-2025	15.13	15.39	15	15.1	496	18,62,748	79,376
09-Jun-2025	15.3	15.43	15.13	15.36	551	46,93,933	2,56,675
10-Jun-2025	15.6	15.6	15.15	15.27	572	14,28,945	68,437
11-Jun-2025	15.48	15.48	15.34	15.41	415	22,27,718	1,20,684
12-Jun-2025	15.41	15.49	15.25	15.34	370	10,85,256	47,009
13-Jun-2025	15.34	15.41	15.15	15.22	353	16,84,588	76,976
16-Jun-2025	15.01	15.39	15	15.19	436	13,45,347	54,562
17-Jun-2025	15.16	15.34	15.05	15.08	336	10,01,006	56,664
18-Jun-2025	15.09	15.37	14.95	15.05	353	11,94,474	60,687
19-Jun-2025	15	15.1	14.81	14.89	400	5,80,879	31,862
20-Jun-2025	14.99	15.05	14.62	14.87	515	12,44,333	47,895

Captain Pipes: Related NEWS

No Record Found

Invest wise with Expert advice