Captain Polyplast Share Price History

Captain Polyplast

CMP as on01-Dec-21 15:46

₹ 22.40
-0.15 -0.67%

Open

₹ 22.90

Turnover (lac)

₹ 8

Prev. Close

₹ 22.55

Day's Vol (shares)

₹ 1,68,942

Day's Range

₹ 22.00
₹ 22.90

Captain Polyplast Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
01-Dec-2021 22.90 22.90 22 22.40 427 3.78 129,648 0.90 -0.50
30-Nov-2021 22.80 23 22.40 22.60 335 2.78 82,870 0.60 -0.30
29-Nov-2021 23.50 23.50 22.10 22.40 567 2.81 64,480 1.40 -1.20
26-Nov-2021 23.60 23.60 22.90 23.10 613 2.93 73,625 0.70 -0.50
25-Nov-2021 23.80 23.80 23.20 23.60 366 1.08 36,127 0.60 -0.30
24-Nov-2021 23.20 23.90 23.20 23.50 371 0.70 26,768 0.75 0.30
23-Nov-2021 24.40 24.40 20.30 23.50 583 2.03 58,418 4.05 -0.90
22-Nov-2021 24.20 25 23.50 23.90 546 3.13 70,457 1.45 -0.30
18-Nov-2021 25 25 23.90 24.20 627 3.35 85,376 1.05 -0.80
17-Nov-2021 25.50 25.50 24.80 24.90 335 1.95 22,771 0.65 -0.60
16-Nov-2021 25 25.50 24 25.10 477 3.01 58,165 1.45 0.05
15-Nov-2021 25.80 25.80 24.30 24.60 642 2.98 64,435 1.50 -1.20
12-Nov-2021 25.80 25.80 25.10 25.40 306 1.75 19,610 0.75 -0.40
11-Nov-2021 25.10 25.90 25.10 25.40 331 1.83 19,069 0.80 0.30
10-Nov-2021 25.90 25.90 25.50 25.60 326 1.37 27,918 0.35 -0.30
09-Nov-2021 25.60 25.90 25.30 25.70 282 1.08 22,362 0.60 0.10
08-Nov-2021 26 26 25.20 25.40 410 1.99 23,371 0.85 -0.60
04-Nov-2021 25.80 26.60 25.10 25.90 308 1.46 41,431 1.45 0.10
03-Nov-2021 25.30 25.60 24.80 25.30 367 1.95 26,054 0.75 0
02-Nov-2021 24.60 25 24.50 24.90 319 1.91 21,229 0.50 0.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity