Captain Pipes

Captain Pipes Ltd Historical Data

NSEBSE

₹16.06

(-0.43%)

Jul 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	14.87	14.99	14.43	14.63	586	10,15,585	44,224
24-Jun-2025	15	15.07	14.85	14.9	381	11,14,852	50,126
25-Jun-2025	15.24	15.25	14.8	15.03	339	10,84,751	32,551
26-Jun-2025	14.82	15.17	14.82	14.97	462	12,31,022	56,220
27-Jun-2025	14.95	15.14	14.86	14.97	410	8,50,644	38,763
30-Jun-2025	14.82	14.97	14.2	14.77	635	23,79,336	1,22,769
01-Jul-2025	14.75	14.99	14.75	14.89	337	6,84,955	31,210
02-Jul-2025	14.71	15.25	14.71	15.15	496	30,81,649	1,80,607
03-Jul-2025	15.01	15.5	15.01	15.42	479	46,91,141	2,54,156
04-Jul-2025	15.12	15.9	15.12	15.75	506	51,34,912	2,27,464
07-Jul-2025	15.9	17	15.5	16.71	1,616	98,19,107	3,96,964
08-Jul-2025	16.85	17.24	16.5	16.58	835	44,52,042	1,57,302
09-Jul-2025	16.4	16.58	16	16.09	610	25,07,039	1,15,509
10-Jul-2025	16.4	16.4	15.9	16.03	486	14,69,715	62,266
11-Jul-2025	15.79	16.11	15.79	15.86	464	15,28,295	72,135
14-Jul-2025	15.8	15.88	15.5	15.64	437	8,53,584	39,468
15-Jul-2025	15.7	17.4	15.3	16.39	914	54,48,748	1,65,984
16-Jul-2025	16.72	16.86	15.8	16.23	715	26,72,928	97,781
17-Jul-2025	16	16.37	16	16.07	423	13,05,370	61,250
18-Jul-2025	16.15	16.15	16	16.08	356	19,48,088	94,423
21-Jul-2025	16.28	16.49	15.06	16.13	639	44,09,782	1,95,664
22-Jul-2025	15.66	16.32	15.66	16.06	346	17,62,175	97,540

Captain Pipes: Related NEWS

No Record Found

Invest wise with Expert advice