Captain Pipes

Captain Pipes Ltd Historical Data

NSEBSE

₹14.22

(0.57%)

Sep 18, 2025|11:15:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	14.82	15.2	14.5	15.01	396	18,55,952	92,195
20-Aug-2025	15.01	15.19	14.83	14.94	300	6,71,049	35,702
21-Aug-2025	15.09	15.09	14.79	14.84	405	15,58,091	66,949
22-Aug-2025	14.91	15.01	14.8	14.88	318	6,15,917	28,621
25-Aug-2025	14.99	14.99	14.5	14.67	437	8,28,824	41,038
26-Aug-2025	14.95	14.95	14.5	14.55	373	8,94,219	39,303
28-Aug-2025	14.26	15	14	14.81	394	11,50,706	55,653
29-Aug-2025	15.1	15.1	14.3	14.46	445	10,86,352	38,416
01-Sep-2025	14.9	14.9	14.3	14.35	525	16,12,507	80,661
02-Sep-2025	14.58	14.58	14.02	14.27	582	13,23,358	69,797
03-Sep-2025	14.27	14.48	14.15	14.4	412	6,45,344	31,256
04-Sep-2025	14.7	14.7	14.19	14.21	529	13,00,820	67,319
05-Sep-2025	14.5	14.5	14.07	14.21	418	8,19,040	44,539
08-Sep-2025	14.49	14.49	14.14	14.27	351	7,47,738	47,578
09-Sep-2025	14.2	14.41	14.11	14.17	418	7,67,153	38,160
10-Sep-2025	14.17	14.3	13.8	14.17	538	10,65,045	56,859
11-Sep-2025	14.4	14.48	14.02	14.2	456	11,56,128	52,330
12-Sep-2025	14.45	14.45	14.06	14.24	434	11,39,432	46,346
15-Sep-2025	14.5	14.5	14	14.15	627	13,50,399	68,897
16-Sep-2025	14.14	14.26	14.05	14.18	361	7,60,164	42,685
17-Sep-2025	14.06	14.36	14.05	14.14	523	13,28,989	77,445

Captain Pipes: Related NEWS

No Record Found

Invest wise with Expert advice