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

NSE - Free Realtime Quote INR

Cupid Limited (CUPID.NS)

72.12
-1.05
(-1.43%)
As of 11:49:46 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202573.0073.5071.5072.1272.12328,122
Apr 24, 202573.2873.6972.2073.1773.17539,292
Apr 23, 202574.4075.2073.0073.3573.35680,398
Apr 22, 202573.1574.7471.1174.0374.031,002,131
Apr 21, 202575.9475.9972.9973.0573.05959,160
Apr 17, 202574.6077.9071.9874.8474.847,089,262
Apr 16, 202566.8077.7066.6273.6973.6912,984,720
Apr 15, 202560.7971.1560.5666.2966.298,101,140
Apr 11, 202561.5962.0159.2160.6760.671,121,167
Apr 9, 202561.3465.4559.4559.9059.903,113,455
Apr 8, 202560.0061.5059.0160.1360.131,405,061
Apr 7, 202557.0064.7055.7557.5057.506,651,773
Apr 4, 202560.2560.3857.6258.8758.87815,858
Apr 3, 202560.9961.1060.0860.3860.381,352,106
Apr 2, 202562.5062.5059.3260.7360.73780,966
Apr 1, 202562.6563.7260.9061.6061.60775,534
Mar 28, 202563.9564.5462.0062.6362.632,437,686
Mar 27, 202563.8064.6862.7263.5763.573,323,478
Mar 26, 202565.0065.3063.2164.0564.05841,169
Mar 25, 202568.0468.0464.0765.0465.04960,298
Mar 24, 202567.5067.7064.9167.0367.03518,816
Mar 21, 202563.7067.9063.0066.0966.093,473,682
Mar 20, 202563.9964.1862.9563.0963.09339,210
Mar 19, 202563.9063.9062.3063.3863.38499,582
Mar 18, 202563.0663.0663.0663.0663.06-
Mar 17, 202563.6263.8162.4863.0663.06340,901
Mar 13, 202563.7564.3962.7163.9663.96825,929
Mar 12, 202563.0665.9063.0663.7363.73974,398
Mar 11, 202564.5164.7962.8963.0663.06347,562
Mar 10, 202565.9066.8964.1065.3865.38232,848
Mar 7, 202567.4067.7965.3565.7265.72302,816
Mar 6, 202565.0067.9065.0067.3767.37626,160
Mar 5, 202564.1465.6564.1064.6964.69301,050
Mar 4, 202565.7366.1264.1064.3764.37466,198
Mar 3, 202568.0468.7965.1666.4066.40628,849
Feb 28, 202567.0169.8764.8868.0368.03740,657
Feb 27, 202570.0370.2567.0067.7167.711,414,156
Feb 25, 202568.8170.9068.0568.6668.661,336,425
Feb 24, 202568.3570.8867.0069.5069.50485,119
Feb 21, 202568.9070.1068.2068.4568.45254,233
Feb 20, 202570.3970.3968.4169.2169.21234,016
Feb 19, 202567.0071.9067.0069.9069.901,682,305
Feb 18, 202570.8070.8066.1167.0967.09378,316
Feb 17, 202568.9071.1566.0569.7269.722,748,931
Feb 14, 202573.4075.5066.3069.1669.161,410,062
Feb 13, 202570.1575.0069.0073.3273.322,655,459
Feb 12, 202569.1269.9666.5269.1369.131,657,072
Feb 11, 202572.9073.0069.3569.9769.97350,966
Feb 10, 202575.0075.0371.6072.4072.40302,944
Feb 7, 202576.7976.7973.0673.8773.87343,704
Feb 6, 202580.4980.4975.0175.7575.75965,514
Feb 5, 202579.0079.2577.0078.8478.84627,475
Feb 4, 202578.0078.2575.6977.3977.39949,420
Feb 3, 202571.0075.7169.6175.0675.06868,724
Feb 1, 202571.9572.3968.4770.1870.18258,786
Jan 31, 202572.0072.5071.0871.5671.56268,905
Jan 30, 202570.7771.8470.7471.1971.19171,246
Jan 29, 202571.0071.5070.1070.7770.77281,475
Jan 28, 202569.0271.9066.5070.6970.69727,500
Jan 27, 202571.0071.0067.9968.3468.34451,572
Jan 24, 202570.0071.9068.8070.0070.00607,280
Jan 23, 202570.2971.0169.6069.8069.80201,906
Jan 22, 202571.4571.4569.0369.9969.99369,034
Jan 21, 202572.2772.5970.0071.4571.45308,820
Jan 20, 202573.5073.5070.9871.6871.68458,454
Jan 17, 202574.0074.0071.5572.0272.02262,555
Jan 16, 202571.2772.7769.5072.4372.43331,307
Jan 15, 202571.4071.4069.3069.5369.53316,723
Jan 14, 202571.9972.0068.8669.8269.82458,860
Jan 13, 202573.8674.4968.8169.7269.72468,341
Jan 10, 202578.3378.6771.9673.4973.49625,351
Jan 9, 202578.7878.9876.2278.3378.33226,755
Jan 8, 202579.8079.8077.0077.6277.62256,904
Jan 7, 202579.7080.8377.6078.7478.74567,621
Jan 6, 202579.7587.6477.9079.6979.691,347,954
Jan 3, 202576.9981.8576.6579.6879.68922,275
Jan 2, 202576.8976.8975.4075.7475.74190,116
Jan 1, 202577.8577.8575.7576.1176.11169,629
Dec 31, 202477.1877.3375.1575.7175.71170,401
Dec 30, 202478.0078.4476.3076.6076.60196,790
Dec 27, 202477.7978.2676.4177.3877.38134,677
Dec 26, 202477.4877.8073.8576.7376.73448,235
Dec 24, 202478.5078.5075.7676.6076.60278,545
Dec 23, 202480.0183.9576.1176.9276.92672,691
Dec 20, 202480.0180.8876.9777.9277.921,111,276
Dec 19, 202478.9081.0577.7079.3179.31691,697
Dec 18, 202481.0081.0078.4079.0179.01402,303
Dec 17, 202481.4081.9880.0080.3380.33224,934
Dec 16, 202483.5983.6081.0081.2281.22195,736
Dec 13, 202481.9082.4980.0581.9181.91252,254
Dec 12, 202481.0082.2080.9081.0681.06210,240
Dec 11, 202481.9984.2381.3681.8681.861,390,876
Dec 10, 202482.6482.6581.1181.3881.38295,599
Dec 9, 202483.0183.7081.1781.6081.60270,346
Dec 6, 202483.0083.8881.8082.0482.04347,523
Dec 5, 202484.9584.9582.4082.9282.92381,023
Dec 4, 202487.3989.8082.9684.0684.06833,310
Dec 3, 202485.8087.2085.6186.0486.04233,115
Dec 2, 202486.9087.2685.0185.5085.50267,113
Nov 29, 202483.5989.9083.1086.2686.261,129,135
Nov 28, 202483.0584.0082.0582.8082.80216,873
Nov 27, 202483.0583.8582.1783.0583.05159,846
Nov 26, 202484.3084.3082.1783.1483.14173,923
Nov 25, 202485.3085.5083.0083.4183.41216,520
Nov 22, 202482.8885.3782.1283.0383.03259,308
Nov 21, 202484.1084.1680.6582.8882.88252,729
Nov 19, 202484.4885.5083.5084.0484.04713,602
Nov 18, 202484.0085.1082.2184.0084.00406,296
Nov 14, 202485.2585.2582.0384.0084.00252,700
Nov 13, 202487.2587.2582.0084.0184.01422,130
Nov 12, 202485.0085.0083.1084.1584.15184,163
Nov 11, 202485.6986.0082.8183.8983.89215,844
Nov 8, 202485.0087.1583.0084.0984.09413,411
Nov 7, 202486.9986.9984.1185.0085.00156,806
Nov 6, 202487.1887.4785.8286.1486.14396,743
Nov 5, 202483.9887.3281.6986.3986.39555,149
Nov 4, 202482.4784.5080.0083.1883.18351,401
Nov 1, 202481.3183.8081.0082.5382.53208,290
Oct 31, 202480.7081.1579.0980.7080.70183,922
Oct 30, 202477.6781.5477.6779.0079.001,590,456
Oct 29, 202475.0477.7675.0077.6677.661,159,704
Oct 28, 202470.1074.7070.1074.0674.06162,664
Oct 25, 202475.9875.9871.3073.7973.79248,675
Oct 24, 202476.2977.0074.0074.9774.97270,450
Oct 23, 202473.9077.0070.5576.5076.50575,350
Oct 22, 202476.3876.3871.6173.9073.90481,748
Oct 21, 202477.1978.4975.0075.3875.38120,665
Oct 18, 202478.9079.0076.1077.1077.10190,418
Oct 17, 202478.9779.4877.2078.9178.91113,079
Oct 16, 202479.2979.5078.5078.9778.97565,981
Oct 15, 202478.1079.5977.9579.2479.24121,991
Oct 14, 202479.5680.5078.2179.2379.23106,326
Oct 11, 202480.5980.5978.1079.5579.55104,653
Oct 10, 202482.3982.3979.6080.0080.00155,793
Oct 9, 202481.0081.5080.1180.9680.96106,885
Oct 8, 202480.8080.8078.0679.9079.90145,032
Oct 7, 202480.5883.0077.0080.0180.01300,714
Oct 4, 202479.6080.9578.0779.6279.62229,469
Oct 3, 202480.1381.9578.5581.1781.17210,107
Oct 1, 202483.0083.6581.4881.9581.95799,174
Sep 30, 202483.9883.9881.2082.5582.55312,572
Sep 27, 202484.5085.2082.8083.0383.03472,262
Sep 26, 202485.9485.9484.0084.2984.29171,246
Sep 25, 202487.2087.2084.3085.0685.06251,764
Sep 24, 202486.5287.4085.5086.0886.08142,633
Sep 23, 202486.9087.4085.0586.5286.52312,020
Sep 20, 202485.4086.8084.0086.2386.23427,581
Sep 19, 202486.8086.9083.2184.5384.53456,475
Sep 18, 202486.4087.8084.3084.8384.831,885,407
Sep 17, 202486.9886.9882.8185.0285.02314,081
Sep 16, 202485.7086.4584.1185.0085.00678,917
Sep 13, 202485.3086.2084.1285.1485.14824,753
Sep 12, 202485.0085.7883.0084.4384.43204,111
Sep 11, 202485.7686.2084.0084.6384.63414,333
Sep 10, 202485.0085.9983.8284.8284.82252,667
Sep 9, 202485.7985.7983.6083.8283.82443,252
Sep 6, 202486.7186.7184.9585.1985.19303,168
Sep 5, 202487.4087.7585.1186.7186.71194,868
Sep 4, 202486.4986.7084.0086.3386.33217,740
Sep 3, 202486.5086.8085.4085.5185.51396,634
Sep 2, 202486.9987.0085.3585.6985.69338,973
Aug 30, 202487.4587.4584.9085.3085.30554,408
Aug 29, 202486.7887.5085.0086.8586.85457,502
Aug 28, 202487.0087.7886.0086.7886.78523,135
Aug 27, 202487.2087.9086.5286.9986.99588,735
Aug 26, 202488.9888.9885.0586.9886.98700,542
Aug 23, 202490.0090.0086.0087.1687.162,324,277
Aug 22, 202490.7090.7086.8388.4288.421,502,825
Aug 21, 202490.2490.2586.9087.5287.52747,204
Aug 20, 202496.3496.3489.9189.9289.92911,283
Aug 19, 2024100.00101.8093.3694.6594.65720,116
Aug 16, 202498.11102.0096.5098.2698.26325,412
Aug 14, 2024103.40103.4096.2597.5297.52898,464
Aug 13, 2024100.50105.5298.50100.99100.99693,415
Aug 12, 2024105.00105.00100.36100.50100.501,625,482
Aug 9, 2024105.65105.65105.65105.65105.651,036,406
Aug 8, 2024100.62100.62100.62100.62100.62461,308
Aug 7, 202495.8395.8395.8395.8395.83346,492
Aug 6, 202487.9391.2786.9391.2791.27608,701
Aug 5, 202488.0089.9885.8986.9386.931,102,996
Aug 2, 202491.9192.0089.5090.4290.42219,522
Aug 1, 202494.8594.8591.7591.9191.91353,422
Jul 31, 202496.0096.0092.2092.3692.361,606,799
Jul 30, 202496.7396.7396.7396.7396.73808,623
Jul 29, 202492.1392.1392.1392.1392.13329,465
Jul 26, 202487.7587.7587.7587.7587.75174,106
Jul 25, 202483.0084.2083.0083.5883.58154,363
Jul 24, 202483.9984.4583.0083.7183.71150,137
Jul 23, 202483.7984.0082.2583.3683.36267,146
Jul 22, 202483.0084.2082.2583.8083.80524,227
Jul 19, 202484.0086.1082.7583.8483.84553,375
Jul 18, 202488.8088.8084.0084.4484.44535,717
Jul 16, 202488.5088.5086.2587.0087.00885,678
Jul 15, 202487.7988.4087.0087.9687.96832,376
Jul 12, 202488.0089.0086.2986.9286.92383,728
Jul 11, 202486.5188.2586.0088.0188.011,558,403
Jul 10, 202487.5588.7586.2086.4686.46281,003
Jul 9, 202489.0090.0087.5087.7787.771,910,693
Jul 8, 202491.0091.2087.0087.8087.80437,982
Jul 5, 202486.8990.0085.7589.8589.851,556,433
Jul 4, 202488.7989.5086.7086.8986.891,996,865
Jul 3, 202489.5090.8988.0088.1288.12595,070
Jul 2, 202490.0090.9989.3089.4989.49299,020
Jul 1, 202491.0091.9989.2589.4589.45587,690
Jun 28, 202492.0092.8090.0091.0091.001,436,590
Jun 27, 202493.9093.9091.6091.8391.83906,019
Jun 26, 202493.0094.0092.4092.5492.541,085,108
Jun 25, 202494.8895.4992.4593.0293.021,531,723
Jun 24, 202495.7096.5093.2293.6993.693,338,990
Jun 21, 202494.4096.0093.6095.6795.672,765,808
Jun 20, 202493.6894.7092.2094.3194.311,161,394
Jun 19, 202495.5095.5093.2093.4193.41287,926
Jun 18, 202495.5096.4594.6094.7094.70623,418
Jun 14, 202496.7597.1595.2095.2595.25689,279
Jun 13, 202496.0096.4594.9094.9894.98403,400
Jun 12, 202496.4596.8895.2095.3295.32362,122
Jun 11, 202496.9096.9095.6095.7295.72310,820
Jun 10, 202496.9097.7095.7195.9495.94509,695
Jun 7, 202494.9597.0094.9095.5095.50595,838
Jun 6, 202491.0093.9090.2593.9093.90512,117
Jun 5, 202490.0092.0088.5089.4589.45514,713
Jun 4, 202491.9593.8086.9587.8587.851,600,145
Jun 3, 202494.5097.5089.2591.5091.502,632,930
May 31, 202495.4095.8092.6092.9592.95787,104
May 30, 202494.2596.8093.7594.0094.001,490,642
May 29, 202496.8096.8093.0094.2594.251,462,447
May 28, 202498.0099.8595.1096.0596.05520,415
May 27, 2024103.50103.5098.1098.8098.80522,287
May 24, 2024103.40103.40100.00102.15102.15779,671
May 23, 202495.1598.5091.7598.5098.50826,457
May 22, 202492.0095.8092.0093.8593.85742,871
May 21, 202496.4596.6092.4092.7592.751,857,397
May 17, 202496.8597.9095.0596.7096.70951,796
May 16, 202498.50100.0096.5096.9096.90469,795
May 15, 202497.0099.5095.1097.4597.45918,420
May 14, 202496.50100.7095.0097.1097.101,500,936
May 13, 202499.1099.4095.3596.0596.05980,032
May 10, 2024103.50104.8097.4599.4599.45472,002
May 9, 2024105.95105.95101.10102.55102.551,127,020
May 8, 202496.00101.0095.00100.95100.95868,485
May 7, 202499.70100.0096.0096.2096.20967,079
May 6, 2024103.00105.8599.40100.00100.001,600,446
May 3, 2024105.25106.00104.00104.35104.351,282,615
May 2, 2024108.35109.00104.60105.05105.05918,605
Apr 30, 2024110.00113.00108.00108.35108.35972,040
Apr 29, 2024108.00111.30106.00111.30111.30585,076
Apr 26, 2024109.90111.95104.60106.00106.00867,635
Apr 25, 2024112.45112.50109.50110.05110.051,076,053