Captain Polyplast Ltd (CAPA)

CAPA
🏛️ Indien →
64.83
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 20.25 24.00 20.00 23.80 1.2M
2021-12-30 20.35 20.50 19.75 20.00 0.6M
2021-12-29 20.35 20.90 19.85 20.00 0.9M
2021-12-28 20.15 20.15 19.75 19.95 1.1M
2021-12-27 20.45 20.45 19.75 19.90 0.4M
2021-12-24 20.65 20.65 19.70 20.20 0.2M
2021-12-23 20.95 20.95 20.40 20.50 0.4M
2021-12-22 21.30 21.45 20.50 20.55 0.4M
2021-12-21 21.80 22.45 20.90 21.05 0.6M
2021-12-20 22.90 23.45 21.05 21.40 0.4M
2021-12-17 24.05 24.25 22.60 22.75 0.6M
2021-12-16 25.30 25.30 23.90 24.15 0.3M
2021-12-15 25.40 25.50 24.60 24.90 0.5M
2021-12-14 25.40 25.95 24.85 25.65 0.7M
2021-12-13 25.45 25.95 24.90 25.40 1.0M
2021-12-10 25.80 27.10 25.20 25.40 0.4M
2021-12-09 25.90 26.40 24.20 26.15 0.2M
2021-12-08 25.85 26.25 25.10 25.45 0.2M
2021-12-07 22.90 27.05 22.40 26.45 0.7M
2021-12-06 22.90 22.90 22.10 22.55 0.1M
2021-12-03 22.50 22.80 22.40 22.65 0.1M
2021-12-02 22.55 22.75 22.00 22.45 0.1M
2021-12-01 22.90 22.90 22.00 22.40 0.2M
2021-11-30 22.80 23.00 22.40 22.55 0.1M
2021-11-29 23.50 23.50 22.10 22.35 0.1M
2021-11-26 23.60 23.60 22.90 23.10 0.1M
2021-11-25 23.80 23.80 23.20 23.55 0.0M
2021-11-24 23.15 23.90 23.15 23.45 0.0M
2021-11-23 24.35 24.35 20.30 23.50 0.1M
2021-11-22 24.15 24.95 23.50 23.85 0.1M
2021-11-18 24.95 24.95 23.90 24.20 0.1M
2021-11-17 25.45 25.45 24.80 24.85 0.1M
2021-11-16 25.00 25.45 24.00 25.05 0.1M
2021-11-15 25.80 25.80 24.30 24.60 0.1M
2021-11-12 25.80 25.80 25.05 25.35 0.1M
2021-11-11 25.05 25.85 25.05 25.35 0.1M
2021-11-10 25.85 25.85 25.50 25.55 0.1M
2021-11-09 25.55 25.90 25.30 25.65 0.0M
2021-11-08 25.95 26.00 25.15 25.35 0.1M
2021-11-04 25.80 26.55 25.10 25.90 0.1M
2021-11-03 25.25 25.55 24.80 25.25 0.1M
2021-11-02 24.60 25.00 24.50 24.90 0.1M
2021-11-01 25.70 25.70 24.25 24.55 0.1M
2021-10-29 25.45 25.45 24.00 25.00 0.1M
2021-10-28 25.50 25.50 24.90 25.05 0.1M
2021-10-27 25.65 25.65 25.00 25.05 0.1M
2021-10-26 25.50 25.50 25.00 25.20 0.1M
2021-10-25 25.80 25.80 25.00 25.20 0.1M
2021-10-22 25.50 25.95 25.05 25.25 0.1M
2021-10-21 26.00 26.10 25.50 25.60 0.1M
2021-10-20 26.40 26.40 25.50 25.80 0.1M
2021-10-19 26.40 26.45 26.00 26.10 0.1M
2021-10-18 26.35 26.60 26.00 26.30 0.1M
2021-10-14 26.50 26.60 26.10 26.35 0.2M
2021-10-13 26.40 26.60 26.25 26.45 0.1M
2021-10-12 26.30 26.65 26.30 26.40 0.1M
2021-10-11 26.70 26.75 26.25 26.40 0.1M
2021-10-08 26.40 26.85 26.40 26.70 0.1M
2021-10-07 26.90 26.90 26.30 26.60 0.1M
2021-10-06 26.90 26.90 26.20 26.40 0.1M
2021-10-05 26.90 26.90 26.50 26.75 0.1M
2021-10-04 26.85 26.85 26.45 26.60 0.1M
2021-10-01 26.35 26.60 26.20 26.45 0.1M
2021-09-30 26.40 26.60 26.05 26.35 0.1M
2021-09-29 26.10 26.40 26.05 26.20 0.1M
2021-09-28 26.05 26.40 26.05 26.20 0.1M
2021-09-27 26.60 26.60 26.00 26.15 0.1M
2021-09-24 26.90 26.90 26.10 26.15 0.1M
2021-09-23 26.15 26.60 26.00 26.35 0.1M
2021-09-22 27.10 28.50 25.65 26.05 1.1M
2021-09-21 26.50 27.75 26.50 27.50 0.2M
2021-09-20 28.00 28.00 26.05 26.50 0.4M
2021-09-17 27.70 29.70 26.90 27.00 0.7M
2021-09-16 28.35 28.45 27.50 27.70 1.1M
2021-09-15 28.50 28.50 27.85 27.95 0.5M
2021-09-14 30.65 30.65 27.90 28.10 0.7M
2021-09-13 28.55 30.50 28.55 30.05 0.3M
2021-09-09 28.45 28.45 27.70 28.05 0.1M
2021-09-08 28.00 28.50 27.65 28.05 0.1M
2021-09-07 27.55 28.45 27.35 28.00 0.1M
2021-09-06 27.95 27.95 27.25 27.65 0.0M
2021-09-03 28.15 28.15 27.05 27.85 0.0M
2021-09-02 28.00 28.00 26.50 27.65 0.1M
2021-09-01 28.65 28.65 27.30 27.55 0.1M
2021-08-31 28.75 28.75 28.00 28.10 0.0M
2021-08-30 26.00 28.95 26.00 28.30 0.1M
2021-08-27 27.55 27.80 27.10 27.55 0.0M
2021-08-26 27.75 27.80 27.05 27.55 0.0M
2021-08-25 26.50 27.80 26.50 27.40 0.0M
2021-08-24 27.05 27.45 26.25 27.10 0.1M
2021-08-23 28.00 28.00 26.05 26.35 0.1M
2021-08-20 27.90 27.90 26.60 27.45 0.1M
2021-08-18 28.85 28.85 28.00 28.10 0.0M
2021-08-17 29.00 29.35 28.00 28.25 0.1M
2021-08-16 30.45 30.45 26.50 28.55 0.1M
2021-08-13 30.80 30.80 29.65 29.80 0.1M
2021-08-12 28.00 30.30 27.55 30.15 0.2M
2021-08-11 27.75 27.75 25.80 27.20 0.2M
2021-08-10 28.70 28.75 24.40 27.15 0.3M
2021-08-09 30.50 30.80 28.15 28.50 0.7M
2021-08-06 32.40 33.50 29.85 30.00 0.9M
2021-08-05 32.10 32.55 30.55 32.05 0.3M
2021-08-04 33.10 33.25 31.50 31.85 0.2M
2021-08-03 33.15 33.55 33.00 33.00 0.5M
2021-08-02 33.55 34.00 33.00 33.30 0.8M
2021-07-30 33.95 34.40 33.15 33.20 0.5M
2021-07-29 33.55 34.00 33.30 33.45 0.3M
2021-07-28 34.50 34.50 33.45 34.00 0.3M
2021-07-27 35.45 35.45 34.00 34.00 0.9M
2021-07-26 35.40 35.85 35.00 35.00 0.6M
2021-07-23 35.15 35.95 34.95 35.00 1.1M
2021-07-22 34.95 36.50 34.90 35.10 0.6M
2021-07-20 35.50 35.50 34.20 34.40 0.2M
2021-07-19 35.00 35.55 34.80 35.00 0.2M
2021-07-16 35.05 36.90 35.00 35.00 1.0M
2021-07-15 36.00 36.50 34.95 35.00 0.8M
2021-07-14 38.00 38.50 35.95 36.05 1.3M
2021-07-13 38.35 38.70 35.90 38.45 1.0M
2021-07-12 35.20 38.00 35.00 37.85 0.8M
2021-07-09 35.80 36.20 34.90 35.00 0.4M
2021-07-08 36.85 37.10 35.60 35.80 0.4M
2021-07-07 37.35 37.35 36.25 36.85 0.4M
2021-07-06 37.65 37.75 37.00 37.05 0.8M
2021-07-05 37.95 38.30 37.00 37.05 0.8M
2021-07-02 37.55 38.65 37.00 37.05 1.0M
2021-07-01 38.50 38.50 37.30 37.35 0.7M
2021-06-30 38.00 38.70 37.50 38.45 0.7M
2021-06-29 38.35 38.50 37.30 37.40 0.6M
2021-06-28 38.40 38.85 37.95 38.10 0.8M
2021-06-25 38.55 39.50 38.00 38.05 0.6M
2021-06-24 38.60 38.75 38.00 38.55 0.3M
2021-06-23 39.00 39.30 38.00 38.25 0.8M
2021-06-22 38.95 39.05 38.50 38.75 1.4M
2021-06-21 38.75 39.50 38.05 38.50 1.1M
2021-06-18 38.50 39.00 37.50 38.45 0.3M
2021-06-17 38.20 40.60 38.05 38.50 0.8M
2021-06-16 38.95 39.00 38.10 38.20 0.5M
2021-06-15 39.00 39.90 38.45 38.75 0.8M
2021-06-14 39.40 39.95 38.55 38.95 2.5M
2021-06-11 39.00 40.00 38.75 38.85 0.5M
2021-06-10 39.00 40.50 38.50 38.80 0.6M
2021-06-09 40.60 40.60 38.10 38.60 0.6M
2021-06-08 41.00 41.00 38.40 40.05 0.9M
2021-06-07 39.95 41.70 38.60 40.15 0.9M
2021-06-04 39.20 39.90 38.35 38.80 0.3M
2021-06-03 38.15 39.95 38.00 38.70 0.3M
2021-06-02 38.10 40.40 38.00 38.05 0.5M
2021-06-01 40.00 41.10 37.95 38.10 0.5M
2021-05-31 39.80 42.90 39.20 39.95 0.6M
2021-05-28 40.40 42.00 37.10 38.30 0.5M
2021-05-27 44.00 45.00 39.50 40.40 0.3M
2021-05-26 42.25 42.90 41.60 42.10 0.0M
2021-05-25 42.55 42.55 40.00 41.05 0.0M
2021-05-24 43.50 43.50 40.60 41.25 0.0M
2021-05-21 43.00 43.90 40.20 42.45 0.3M
2021-05-20 42.25 43.40 40.40 41.40 0.2M
2021-05-19 44.00 45.30 41.55 42.25 0.2M
2021-05-18 51.80 51.80 42.50 43.35 0.4M
2021-05-17 46.00 54.80 44.10 50.85 0.7M
2021-05-14 45.40 48.00 42.55 45.70 0.4M
2021-05-12 43.95 46.50 42.05 45.40 0.1M
2021-05-11 42.15 44.40 40.00 43.75 0.2M
2021-05-10 40.75 41.50 39.25 41.00 0.1M
2021-05-07 39.50 41.00 39.40 40.80 0.0M
2021-05-06 38.30 40.00 38.25 39.95 0.0M
2021-05-05 39.15 40.00 38.15 38.45 0.0M
2021-05-04 39.10 40.00 38.80 38.95 0.0M
2021-05-03 38.75 40.85 37.35 38.50 0.0M
2021-04-30 37.60 40.65 37.60 38.75 0.0M
2021-04-29 40.65 41.00 36.50 40.50 0.0M
2021-04-28 36.60 41.00 36.60 40.65 0.0M
2021-04-27 36.55 40.45 36.50 39.00 0.0M
2021-04-26 38.40 38.40 36.15 37.45 0.0M
2021-04-23 35.50 38.90 35.50 37.20 0.0M
2021-04-22 35.65 37.75 35.65 36.60 0.0M
2021-04-20 35.55 39.00 35.55 37.65 0.0M
2021-04-19 35.15 38.90 35.15 37.70 0.0M
2021-04-16 35.30 39.00 35.30 38.00 0.0M
2021-04-15 38.40 39.50 34.55 37.95 0.0M
2021-04-13 39.70 39.70 37.15 38.40 0.0M
2021-04-12 40.50 41.90 37.15 39.00 0.0M
2021-04-09 42.50 43.50 42.20 42.20 0.0M
2021-04-08 41.95 42.75 41.95 42.70 0.0M
2021-04-07 42.00 42.95 41.95 42.75 0.0M
2021-04-06 42.00 43.40 41.70 42.45 0.0M
2021-04-05 42.75 42.80 41.50 41.90 0.0M
2021-04-01 42.05 43.80 41.70 42.00 0.0M
2021-03-31 42.65 43.95 41.60 41.65 0.0M
2021-03-30 43.00 44.00 41.35 42.20 0.0M
2021-03-26 43.50 43.75 41.90 42.05 0.1M
2021-03-25 43.15 44.65 42.80 43.50 0.0M
2021-03-24 44.80 44.80 42.60 43.30 0.0M
2021-03-23 43.25 45.25 43.00 43.85 0.1M
2021-03-22 44.25 44.35 42.60 43.00 0.0M
2021-03-19 43.45 44.90 42.45 43.85 0.1M
2021-03-18 43.30 44.95 42.60 43.45 0.1M
2021-03-17 44.00 44.80 42.75 43.30 0.1M
2021-03-16 41.65 44.00 41.55 43.50 0.1M
2021-03-15 42.05 42.05 41.35 41.60 0.0M
2021-03-12 42.45 43.60 41.60 41.70 0.0M
2021-03-10 43.00 43.25 42.50 42.55 0.0M
2021-03-09 43.75 43.75 42.20 42.90 0.1M
2021-03-08 42.00 43.90 42.00 42.75 0.1M
2021-03-05 42.85 43.00 41.75 41.80 0.0M
2021-03-04 43.10 43.15 42.30 42.30 0.0M
2021-03-03 43.05 43.45 42.30 43.15 0.1M
2021-03-02 44.00 44.00 42.25 42.55 0.0M
2021-03-01 43.15 43.90 42.50 42.90 0.0M
2021-02-26 43.80 43.80 42.10 43.30 0.0M
2021-02-25 43.50 43.90 43.00 43.30 0.0M
2021-02-24 43.00 44.90 42.90 43.45 0.0M
2021-02-23 43.00 43.50 42.50 42.85 0.0M
2021-02-22 43.85 43.85 41.80 42.50 0.0M
2021-02-19 42.90 44.10 42.60 42.75 0.1M
2021-02-18 44.00 44.15 42.60 43.05 0.1M
2021-02-17 43.05 44.00 43.00 43.60 0.1M
2021-02-16 44.10 44.10 43.05 43.35 0.0M
2021-02-15 44.25 44.35 42.65 43.60 0.0M
2021-02-12 44.20 44.20 43.15 43.45 0.0M
2021-02-11 44.40 44.40 42.80 43.00 0.0M
2021-02-10 42.05 44.75 42.00 44.40 0.2M
2021-02-09 44.00 44.95 42.00 43.55 0.1M
2021-02-08 43.00 45.40 41.60 44.40 0.2M
2021-02-05 42.20 42.55 41.50 41.95 0.0M
2021-02-04 43.00 43.00 40.70 42.10 0.1M
2021-02-03 40.95 42.75 40.50 42.00 0.1M
2021-02-02 40.40 41.40 40.20 40.75 0.0M
2021-02-01 41.75 42.95 38.50 40.05 0.2M
2021-01-29 38.95 41.45 38.90 39.95 0.0M
2021-01-28 38.30 40.70 38.25 40.00 0.0M
2021-01-27 38.55 39.75 38.55 39.05 0.0M
2021-01-25 39.30 41.25 39.00 39.35 0.0M
2021-01-22 39.00 41.70 39.00 39.95 0.0M
2021-01-21 40.45 40.80 39.00 39.30 0.1M
2021-01-20 41.15 41.15 39.10 39.70 0.0M
2021-01-19 41.05 41.30 38.70 39.35 0.1M
2021-01-18 42.85 43.50 39.90 40.35 0.0M
2021-01-15 42.60 42.60 39.15 42.15 0.1M
2021-01-14 44.25 45.40 42.05 42.60 0.5M
2021-01-13 40.50 44.80 38.85 43.65 0.3M
2021-01-12 38.15 39.75 37.50 39.60 0.0M
2021-01-11 38.00 39.55 37.70 39.25 0.0M
2021-01-08 37.65 39.25 37.65 38.70 0.0M
2021-01-07 38.95 39.50 38.25 38.90 0.0M
2021-01-06 37.50 38.70 37.05 38.40 0.0M
2021-01-05 37.80 39.15 37.55 38.70 0.0M
2021-01-04 38.30 39.40 37.40 38.80 0.0M
2021-01-01 36.25 38.35 36.25 38.00 0.0M