Captain Pipes

Captain Pipes Ltd Historical Data

NSEBSE

₹12.44

(-1.43%)

Oct 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/09/2025

To Date

28/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	13.81	13.89	13.45	13.51	608	12,63,415	71,351
30-Sep-2025	13.78	13.9	13.5	13.63	359	5,05,223	24,830
01-Oct-2025	13.72	14.5	13.66	13.98	537	17,25,990	51,522
03-Oct-2025	13.98	14.25	13.93	13.96	497	7,58,465	38,094
06-Oct-2025	13.52	13.93	13	13.66	517	7,70,306	44,113
07-Oct-2025	13.67	13.97	13.51	13.56	441	6,60,970	32,934
08-Oct-2025	13.5	13.83	11.7	13.22	927	46,82,474	2,56,341
09-Oct-2025	13.22	13.45	13.01	13.25	343	6,40,659	32,836
10-Oct-2025	13.01	13.58	13.01	13.35	354	9,54,213	57,729
13-Oct-2025	13.3	13.86	13.12	13.48	409	7,24,411	34,302
14-Oct-2025	13.23	14.1	13.12	13.98	526	25,20,417	94,175
15-Oct-2025	14.25	14.25	13.31	13.4	1,480	55,80,315	1,71,414
16-Oct-2025	13.65	15.3	12.94	13.22	2,196	2,08,52,789	3,90,964
17-Oct-2025	13.53	13.53	13.02	13.13	454	14,37,521	77,846
20-Oct-2025	13.39	13.49	13	13.05	517	15,44,681	93,296
21-Oct-2025	13.25	13.28	13.05	13.19	262	5,77,080	28,801
23-Oct-2025	13.25	13.25	12.81	12.95	769	23,23,016	1,66,251
24-Oct-2025	13	13	12.8	12.89	472	7,32,860	44,783
27-Oct-2025	12.89	12.95	12.55	12.62	868	21,38,964	1,34,858
28-Oct-2025	12.65	12.68	12.12	12.44	679	14,61,886	76,747

Captain Pipes: Related NEWS

No Record Found

Invest wise with Expert advice