City Pulse Multi

City Pulse Multiplex Ltd Historical Data

NSEBSE

₹2,992.85

(-1.17%)

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(₹)
18-Sep-2025	2,780	2,868	2,515	2,837	185	6,87,03,890	12,700
19-Sep-2025	2,837	2,903	2,837	2,901.9	9	43,34,700	1,500
22-Sep-2025	2,811.25	2,972	2,811.25	2,953.15	8	29,21,915	700
23-Sep-2025	2,979.5	2,979.5	2,979.5	2,979.5	3	8,93,850	300
24-Sep-2025	2,979.95	2,980	2,969	2,977.75	5	14,88,865	400
25-Sep-2025	2,977.75	2,980	2,876	2,939.35	14	59,05,355	1,400
26-Sep-2025	2,946	2,969.95	2,902	2,930	9	26,34,685	600
29-Sep-2025	2,895	2,959	2,881	2,923.5	7	20,46,450	700
30-Sep-2025	2,923.5	2,930	2,900	2,927.7	14	43,74,485	1,100
01-Oct-2025	2,901	2,930	2,900.05	2,918.9	29	99,11,035	1,400
03-Oct-2025	2,918.9	3,000	2,900	2,937.75	16	50,04,525	900
06-Oct-2025	2,888	2,952.1	2,888	2,936.1	12	46,70,770	1,000
07-Oct-2025	2,911	2,988	2,898.95	2,935.6	15	55,64,735	1,100
08-Oct-2025	2,915	2,992	2,892	2,950.55	11	52,81,895	1,400
09-Oct-2025	2,939.8	2,960	2,900	2,923.35	17	61,48,210	1,500
10-Oct-2025	2,890.5	2,920	2,890	2,912.65	6	34,95,190	1,000
13-Oct-2025	2,970	2,970	2,887.5	2,895.45	14	43,62,375	1,400
14-Oct-2025	2,895.45	2,949	2,888	2,940	42	2,06,94,030	5,000
15-Oct-2025	2,902	2,998.1	2,901.45	2,996.7	26	1,02,91,455	2,500
16-Oct-2025	3,100	3,100	2,990	3,028.3	16	69,87,210	1,800
17-Oct-2025	2,980	3,020	2,926	2,992.85	22	68,50,790	1,900

City Pulse Multi: Related NEWS

No Record Found

Invest wise with Expert advice