Captain Pipes Share Price History

CMP as on23-Jul-21 10:18

₹ 43.00
-1.15 -2.6%

Open

₹ 43.00

Turnover (lac)

₹ 2

Prev. Close

₹ 44.15

Day's Vol (shares)

₹ 1,500

Day's Range

₹ 43.00
₹ 43.00

Captain Pipes Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Jul-2021 43 43 43 43 1 0.06 1,500 0 0
22-Jul-2021 44.30 44.30 44 44.20 2 0.13 3,000 0.25 -0.10
20-Jul-2021 46.10 46.10 46 46 2 0.14 3,000 0.10 -0.10
19-Jul-2021 43.60 47.90 43.60 47.80 7 0.48 9,000 4.30 4.20
16-Jul-2021 45.80 45.80 42.50 45.80 9 0.74 13,500 3.30 0
14-Jul-2021 42.80 43.70 42.80 43.70 7 0.52 7,500 0.85 0.85
13-Jul-2021 36.30 39.70 35 39.70 12 0.70 7,500 4.70 3.40
12-Jul-2021 32 36.40 32 36.10 10 0.53 7,500 4.35 4.10
09-Jul-2021 33.10 33.10 33.10 33.10 1 0.05 1,500 0 0
06-Jul-2021 33 35.10 33 33 3 0.15 1,500 2.05 0
02-Jul-2021 31.90 31.90 31.90 31.90 1 0.05 1,500 0 0
24-Jun-2021 29 29 29 29 1 0.04 1,500 0 0
Open ZERO Brokerage Demat Account