Career Point Limited(IN:CPCAP)
₹147.00-0.45 (-0.31%)
IN:CPCAP
Career Point Limited historical prices
₹147.00
At close:-0.45 (-0.31%)
Want to see IN:CPCAP full AI Analyst Report?
Career Point Limited (CPCAP) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.31% | 115 | 0.03 |
| Nov 12, 2026 | 140.10 | 147.45 | 139.30 | 147.45 | 147.45 | +4.95% | 235 | 0.06 |
| Nov 11, 2026 | 138.10 | 140.90 | 137.00 | 140.50 | 140.50 | +2.18% | 771 | 0.19 |
| Nov 10, 2026 | 137.50 | 143.90 | 137.20 | 137.50 | 137.50 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 141.15 | 143.90 | 137.20 | 137.50 | 137.50 | -4.48% | 789 | 0.17 |
| Nov 06, 2026 | 148.40 | 148.40 | 142.50 | 143.95 | 143.95 | -3.00% | 266 | 0.06 |
| Nov 05, 2026 | 149.90 | 154.00 | 144.40 | 148.40 | 148.40 | -2.37% | 1,935 | 0.40 |
| Nov 04, 2026 | 145.10 | 152.00 | 143.45 | 152.00 | 152.00 | +0.70% | 738 | 0.15 |
| Nov 03, 2026 | 146.90 | 151.40 | 146.90 | 150.95 | 150.95 | +2.83% | 96 | 0.02 |
| Nov 02, 2026 | 141.10 | 146.80 | 140.95 | 146.80 | 146.80 | -0.81% | 324 | 0.07 |
| Oct 30, 2026 | 148.10 | 148.50 | 144.10 | 148.00 | 148.00 | -1.33% | 125 | 0.03 |
| Oct 29, 2026 | 150.05 | 150.05 | 146.10 | 150.00 | 150.00 | 0.00% | 695 | 0.14 |
| Oct 28, 2026 | 149.95 | 150.00 | 149.95 | 150.00 | 150.00 | -0.46% | 171 | 0.03 |
| Oct 27, 2026 | 148.80 | 150.70 | 148.50 | 150.70 | 150.70 | +4.87% | 232 | 0.05 |
| Oct 26, 2026 | 142.90 | 146.90 | 135.45 | 143.70 | 143.70 | +2.68% | 978 | 0.20 |
| Oct 23, 2026 | 137.10 | 142.00 | 136.25 | 139.95 | 139.95 | -2.41% | 1,499 | 0.30 |
| Oct 22, 2026 | 143.50 | 143.50 | 140.05 | 143.40 | 143.40 | -1.54% | 1,388 | 0.28 |
| Oct 21, 2026 | 160.75 | 160.75 | 145.45 | 145.65 | 145.65 | -4.87% | 668 | 0.13 |
| Oct 20, 2026 | 153.10 | 159.90 | 153.00 | 153.10 | 153.10 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 159.90 | 159.90 | 153.00 | 153.10 | 153.10 | -4.34% | 701 | 0.14 |
| Oct 16, 2026 | 160.00 | 161.60 | 154.05 | 160.05 | 160.05 | -1.30% | 544 | 0.11 |
| Oct 15, 2026 | 165.10 | 168.90 | 161.65 | 162.15 | 162.15 | -4.70% | 2,485 | 0.50 |
| Oct 14, 2026 | 166.70 | 174.60 | 162.95 | 170.15 | 170.15 | +2.28% | 5,359 | 1.09 |
| Oct 13, 2026 | 174.00 | 182.80 | 163.25 | 166.35 | 166.35 | -5.54% | 10,922 | 2.30 |
| Oct 12, 2026 | 153.00 | 176.10 | 149.75 | 176.10 | 176.10 | +20.00% | 39,830 | 9.48 |
| Oct 09, 2026 | 153.00 | 153.25 | 145.40 | 146.75 | 146.75 | -3.80% | 1,385 | 0.32 |
| Oct 08, 2026 | 156.00 | 160.85 | 151.15 | 152.55 | 152.55 | -1.90% | 7,235 | 1.73 |
| Oct 07, 2026 | 163.75 | 163.75 | 153.00 | 155.50 | 155.50 | +1.04% | 10,863 | 2.70 |
| Oct 06, 2026 | 137.60 | 161.25 | 137.60 | 153.90 | 153.90 | +14.51% | 34,048 | 9.52 |
| Oct 05, 2026 | 148.90 | 148.90 | 133.70 | 134.40 | 134.40 | -3.20% | 1,617 | 0.45 |
| Oct 02, 2026 | 138.85 | 142.00 | 138.85 | 138.85 | 138.85 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 141.40 | 142.00 | 138.85 | 138.85 | 138.85 | -1.80% | 1,134 | 0.32 |
| Sep 30, 2026 | 151.90 | 151.90 | 138.20 | 141.40 | 141.40 | -5.58% | 2,425 | 0.68 |
| Sep 29, 2026 | 151.50 | 152.45 | 147.60 | 149.75 | 149.75 | -0.40% | 1,992 | 0.56 |
| Sep 28, 2026 | 156.90 | 156.90 | 147.75 | 150.35 | 150.35 | -2.24% | 7,216 | 2.08 |
| Sep 25, 2026 | 153.90 | 155.10 | 153.80 | 153.80 | 153.80 | -1.22% | 4,744 | 1.40 |
| Sep 24, 2026 | 156.90 | 157.90 | 153.35 | 155.70 | 155.70 | +1.83% | 943 | 0.28 |
| Sep 23, 2026 | 154.00 | 154.20 | 151.25 | 152.90 | 152.90 | +0.92% | 3,163 | 0.95 |
| Sep 22, 2026 | 159.90 | 160.00 | 151.30 | 151.50 | 151.50 | -3.01% | 4,963 | 1.51 |
| Sep 21, 2026 | 143.70 | 158.45 | 143.70 | 156.20 | 156.20 | +7.21% | 14,322 | 4.54 |
| Sep 18, 2026 | 141.40 | 152.10 | 141.40 | 145.70 | 145.70 | +3.55% | 9,102 | 3.01 |
| Sep 17, 2026 | 141.90 | 143.25 | 140.05 | 140.70 | 140.70 | +0.21% | 278 | 0.09 |
| Sep 16, 2026 | 141.90 | 141.90 | 137.85 | 140.40 | 140.40 | 0.00% | 1,633 | 0.53 |
| Sep 15, 2026 | 134.70 | 141.70 | 132.90 | 140.40 | 140.40 | +3.20% | 6,655 | 2.24 |
| Sep 14, 2026 | 136.05 | 136.05 | 130.00 | 136.05 | 136.05 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 134.00 | 136.05 | 130.00 | 136.05 | 136.05 | +1.04% | 857 | 0.29 |
| Sep 10, 2026 | 136.00 | 136.80 | 134.55 | 134.65 | 134.65 | +0.11% | 509 | 0.15 |
| Sep 09, 2026 | 133.50 | 137.35 | 133.50 | 134.50 | 134.50 | -2.18% | 4,997 | 1.46 |
| Sep 08, 2026 | 139.60 | 141.10 | 134.60 | 137.50 | 137.50 | 0.00% | 6,042 | 1.80 |
| Sep 07, 2026 | 126.00 | 140.70 | 126.00 | 137.50 | 137.50 | +6.59% | 8,377 | 2.57 |
