Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Captain Pipes Limited (CAPPIPES.BO)

15.90
-0.44
(-2.69%)
At close: 3:29:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202516.3416.5515.5015.9015.90139,155
Apr 24, 202516.5716.7916.2516.3416.34132,394
Apr 23, 202516.8516.9916.5016.5716.57175,486
Apr 22, 202515.7717.0115.7716.3616.36207,194
Apr 21, 202515.6616.0015.4015.7515.75166,514
Apr 17, 202515.5215.8515.3815.7415.74106,011
Apr 16, 202515.4415.8015.2015.6115.61155,273
Apr 15, 202514.7215.5014.7215.1415.14129,422
Apr 11, 202514.7115.0414.5214.7214.7253,525
Apr 9, 202514.8014.8014.3814.6214.6272,114
Apr 8, 202514.5015.2014.5014.6014.6059,452
Apr 7, 202514.0014.9513.8014.4814.48231,393
Apr 4, 202514.9015.0014.5114.9114.91147,764
Apr 3, 202515.0015.2014.8214.9714.97133,461
Apr 2, 202514.9915.9014.4015.1215.12123,138
Apr 1, 202514.6814.9814.3914.7914.7954,796
Mar 28, 202514.6515.4814.3014.3914.39267,186
Mar 27, 202514.4017.2013.0115.0615.062,348,505
Mar 26, 202514.2314.9414.2314.3414.34248,511
Mar 25, 202515.3015.3514.4514.5114.51216,066
Mar 24, 202515.7415.7414.8915.0015.00435,788
Mar 21, 202515.2915.6615.0015.4515.45203,950
Mar 20, 202515.3015.4414.9015.0415.04246,691
Mar 19, 202514.3015.5913.8315.0415.04358,416
Mar 18, 202514.3914.3913.6014.0214.02271,187
Mar 17, 202514.5014.9712.9913.8513.85244,190
Mar 13, 202514.5714.9814.3014.6014.60150,871
Mar 12, 202514.7014.8714.1014.5714.57165,265
Mar 11, 202514.6015.2014.3114.5814.58260,009
Mar 10, 202515.5015.9315.0015.0315.03138,548
Mar 7, 202515.6816.1015.5015.6015.60103,833
Mar 6, 202515.8915.9915.4015.6615.66176,344
Mar 5, 202515.5016.8015.3515.5815.58165,277
Mar 4, 202514.9515.5014.6315.3415.34149,218
Mar 3, 202515.6015.9214.5114.9514.95182,480
Feb 28, 202515.1615.7515.0515.4315.43201,539
Feb 27, 202516.1616.4015.3215.4515.45168,930
Feb 25, 202515.8416.2915.8415.9615.9652,612
Feb 24, 202516.4516.7515.7015.8415.84211,771
Feb 21, 202516.3716.9016.3716.4716.4782,244
Feb 20, 202516.7817.2016.5116.7716.77100,278
Feb 19, 202516.6517.0016.3716.8216.82106,633
Feb 18, 202515.9217.9015.5216.3016.30196,226
Feb 17, 202516.0016.0015.4015.8315.83178,283
Feb 14, 202516.5716.8415.7516.0216.02153,871
Feb 13, 202516.7416.7516.4216.5716.5782,425
Feb 12, 202516.5017.0915.9516.4216.42191,671
Feb 11, 202517.9017.9016.6216.7416.74279,655
Feb 10, 202517.8017.8017.3017.6117.61144,036
Feb 7, 202517.9818.2017.4017.5117.51213,165
Feb 6, 202518.4018.4117.8017.8417.84202,168
Feb 5, 202517.8018.5017.3218.0918.09310,717
Feb 4, 202517.4017.7017.1017.3217.32126,272
Feb 3, 202517.8517.9716.8017.0817.08234,646
Feb 1, 202519.0019.0017.3017.9717.97278,219
Jan 31, 202517.4618.3017.2018.0118.01262,981
Jan 30, 202517.7017.8417.4317.4617.46163,694
Jan 29, 202517.4817.9916.7517.5317.53227,979
Jan 28, 202517.1017.7016.7117.0117.01249,747
Jan 27, 202517.9018.0016.7516.9016.90391,914
Jan 24, 202518.3018.5017.3017.4817.48481,344
Jan 23, 202517.8118.5017.8118.1918.19168,516
Jan 22, 202518.5118.8817.6618.0318.03461,556
Jan 21, 202518.9819.0618.3918.5018.50372,740
Jan 20, 202518.9519.0618.2518.6218.62279,875
Jan 17, 202518.9519.3518.5018.6618.66289,054
Jan 16, 202518.2719.4018.2718.9318.93508,590
Jan 15, 202518.2018.6618.0018.2318.23297,154
Jan 14, 202517.2618.3717.2118.1318.13636,655
Jan 13, 202518.2018.3017.0517.1417.14612,666
Jan 10, 202518.6318.9018.1818.2818.28383,895
Jan 9, 202519.1019.3418.5618.9018.90460,817
Jan 8, 202519.2919.2918.6118.9818.98419,457
Jan 7, 202518.4019.4918.4018.8318.83563,281
Jan 6, 202519.7020.5018.5218.8118.811,654,048
Jan 3, 202520.0920.2419.5019.6019.601,219,914
Jan 2, 202519.8820.3419.5119.9919.991,516,680
Jan 1, 202520.0020.4419.1219.7419.742,181,994
Dec 31, 202418.1519.6818.0119.4119.411,427,697
Dec 30, 202419.4919.4917.7318.1518.151,813,619

Related Tickers

FIEMIND.NS Fiem Industries Limited
1,515.50
-0.59%
 
PRECAM.NS Precision Camshafts Limited
166.36
-4.95%
 
NRBBEARING.NS NRB Bearings Limited
226.76
-4.01%
 
SWARAJENG.NS Swaraj Engines Limited
4,171.20
-0.90%
 
BHARATFORG.NS Bharat Forge Limited
1,088.50
-1.63%
 
APOLLOTYRE.NS Apollo Tyres Limited
461.40
-1.92%
 
EXIDEIND.NS Exide Industries Limited
370.50
-3.12%
 
SONACOMS.NS Sona BLW Precision Forgings Limited
453.65
-3.30%