Captain Pipes

Captain Pipes Ltd Historical Data

NSEBSE

₹11.46

(-0.43%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	12.25	12.45	12.19	12.21	278	5,29,397	28,393
28-Nov-2025	12.44	12.44	12.15	12.27	276	4,37,842	22,532
01-Dec-2025	12.18	12.44	12	12.11	427	9,19,063	55,988
02-Dec-2025	12.24	12.25	12.01	12.11	314	3,75,553	21,491
03-Dec-2025	12.06	12.22	12.01	12.03	295	5,75,005	35,535
04-Dec-2025	12.06	12.25	11.95	12	352	8,31,247	57,409
05-Dec-2025	12.03	12.24	11.79	11.95	338	5,54,483	41,158
08-Dec-2025	11.9	12	11.7	11.84	479	7,94,274	55,260
09-Dec-2025	11.8	11.81	11.4	11.75	505	9,30,848	54,353
10-Dec-2025	11.99	11.99	11.6	11.71	341	24,50,507	1,89,537
11-Dec-2025	11.97	12.6	11.61	12.03	462	16,13,333	69,340
12-Dec-2025	12.37	12.37	12.01	12.15	320	3,96,640	19,883
15-Dec-2025	12.14	12.14	11.8	11.85	405	10,77,303	69,184
16-Dec-2025	11.81	12.12	11.78	11.81	328	4,27,676	30,958
17-Dec-2025	11.8	12.03	11.65	11.75	317	2,91,853	18,447
18-Dec-2025	11.72	11.84	11.5	11.7	302	5,57,533	36,662
19-Dec-2025	11.74	11.79	11.6	11.64	317	4,26,967	32,142
22-Dec-2025	11.66	11.9	11.5	11.62	564	8,52,291	55,821
23-Dec-2025	11.84	11.84	11.51	11.58	382	6,99,149	42,200
24-Dec-2025	11.59	11.82	11.49	11.51	439	12,20,892	64,926
26-Dec-2025	11.43	11.69	11.4	11.46	403	10,10,212	62,245

Captain Pipes: Related NEWS

No Record Found

Invest wise with Expert advice