Captain Pipes

Captain Pipes Ltd Historical Data

NSEBSE

₹13.13

(-0.68%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	14.06	14.36	14.05	14.14	523	13,28,989	77,445
18-Sep-2025	14.11	14.4	14.05	14.18	553	9,75,841	52,524
19-Sep-2025	14.25	14.34	13.8	14.02	763	23,08,277	1,43,950
22-Sep-2025	13.87	14.25	13.87	14	541	11,08,705	62,601
23-Sep-2025	13.81	14.05	13.75	13.83	647	14,96,946	78,769
24-Sep-2025	13.83	13.98	13.75	13.87	500	7,80,376	45,879
25-Sep-2025	13.87	13.9	13.64	13.71	475	6,74,480	34,404
26-Sep-2025	13.62	14.22	13.62	13.75	437	9,32,287	45,812
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

Captain Pipes: Related NEWS

No Record Found

Invest wise with Expert advice