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
2023-12-29 35.05 36.40 34.50 35.29 0.1M
2023-12-28 35.01 35.50 34.52 35.02 0.1M
2023-12-27 36.02 36.80 35.16 35.52 0.1M
2023-12-26 35.90 36.60 35.00 36.31 0.2M
2023-12-22 35.00 35.90 34.75 35.37 0.1M
2023-12-21 31.20 35.30 31.20 34.53 0.2M
2023-12-20 35.47 35.98 32.50 33.00 0.3M
2023-12-19 34.50 35.33 34.50 35.02 0.1M
2023-12-18 34.80 35.19 34.11 34.56 0.1M
2023-12-15 35.10 36.33 34.13 34.72 0.2M
2023-12-14 36.80 36.99 35.75 35.90 0.1M
2023-12-13 36.50 37.14 35.50 36.10 0.1M
2023-12-12 36.28 36.83 35.55 36.17 0.1M
2023-12-11 36.14 36.90 35.70 36.28 0.2M
2023-12-08 37.84 38.40 34.01 35.66 0.3M
2023-12-07 37.87 37.87 36.62 37.38 0.3M
2023-12-06 36.90 38.29 36.50 37.27 0.7M
2023-12-05 34.90 36.45 34.10 36.01 0.7M
2023-12-04 31.05 35.10 31.05 34.68 0.7M
2023-12-01 31.11 31.55 30.70 31.03 0.1M
2023-11-30 31.10 31.80 30.25 31.06 0.1M
2023-11-29 31.45 31.91 30.81 31.08 0.1M
2023-11-28 31.71 33.39 30.82 30.99 0.2M
2023-11-24 32.50 32.90 32.00 32.18 0.1M
2023-11-23 32.16 32.74 32.10 32.27 0.1M
2023-11-22 33.00 33.48 32.00 32.88 0.1M
2023-11-21 32.76 33.50 32.04 33.10 0.1M
2023-11-20 32.90 33.35 32.50 32.76 0.1M
2023-11-17 33.85 33.85 32.60 32.90 0.1M
2023-11-16 34.37 34.37 33.11 33.29 0.1M
2023-11-15 33.98 34.60 32.95 33.86 0.3M
2023-11-13 34.29 34.89 33.55 33.98 0.3M
2023-11-12 32.89 34.80 32.89 34.29 0.3M
2023-11-10 32.99 33.49 31.95 32.34 0.4M
2023-11-09 30.40 33.80 30.00 32.34 1.3M
2023-11-08 32.00 32.42 28.66 29.80 0.5M
2023-11-07 31.95 32.08 31.22 31.59 0.4M
2023-11-06 30.87 31.79 30.62 31.22 0.5M
2023-11-03 27.90 30.35 27.70 30.12 0.9M
2023-11-02 27.90 28.15 27.07 27.90 0.2M
2023-11-01 26.13 27.89 26.13 27.38 0.2M
2023-10-31 25.90 26.90 25.11 26.65 0.2M
2023-10-30 25.79 26.00 25.10 25.69 0.0M
2023-10-27 24.09 26.00 24.00 25.79 0.1M
2023-10-26 25.00 25.00 23.70 23.87 0.1M
2023-10-25 24.54 26.90 24.10 24.39 0.1M
2023-10-23 25.50 26.20 24.04 24.43 0.1M
2023-10-20 26.58 26.70 25.60 25.72 0.0M
2023-10-19 26.55 26.55 25.50 26.18 0.1M
2023-10-18 25.38 27.40 25.38 26.29 0.3M
2023-10-17 25.10 25.50 24.80 25.00 0.1M
2023-10-16 25.30 25.86 24.80 24.95 0.1M
2023-10-13 24.80 25.41 24.80 25.06 0.0M
2023-10-12 26.25 26.25 24.90 24.96 0.1M
2023-10-11 26.44 26.44 25.52 25.59 0.1M
2023-10-10 26.22 26.25 25.65 26.02 0.1M
2023-10-09 24.50 26.50 24.50 26.22 0.2M
2023-10-06 26.70 26.70 25.56 26.07 0.1M
2023-10-05 24.50 25.90 24.50 25.59 0.2M
2023-10-04 24.01 25.69 24.01 24.55 0.0M
2023-10-03 25.79 26.49 24.81 24.93 0.1M
2023-09-29 26.99 26.99 25.65 25.79 0.0M
2023-09-28 26.77 27.40 25.71 25.98 0.1M
2023-09-27 24.48 27.29 24.00 26.21 0.4M
2023-09-26 24.49 24.55 23.85 23.93 0.1M
2023-09-25 24.88 24.88 24.06 24.15 0.0M
2023-09-22 24.40 24.70 24.15 24.21 0.0M
2023-09-21 24.14 24.82 24.09 24.28 0.0M
2023-09-20 24.15 24.95 24.00 24.71 0.0M
2023-09-18 25.00 25.00 24.50 24.61 0.1M
2023-09-15 24.86 25.50 24.51 24.99 0.0M
2023-09-14 25.69 25.69 24.50 24.82 0.0M
2023-09-13 24.40 24.94 23.60 24.53 0.1M
2023-09-12 25.80 26.18 24.25 24.46 0.1M
2023-09-11 26.19 26.40 25.51 25.60 0.1M
2023-09-08 26.49 26.88 26.05 26.10 0.1M
2023-09-07 26.02 26.90 25.90 26.49 0.1M
2023-09-06 26.30 26.90 25.55 26.10 0.1M
2023-09-05 25.58 26.55 25.50 26.23 0.1M
2023-09-04 25.15 25.89 25.00 25.40 0.1M
2023-09-01 25.17 25.60 25.01 25.12 0.1M
2023-08-31 25.24 25.70 25.01 25.09 0.1M
2023-08-30 25.88 25.90 25.15 25.30 0.1M
2023-08-29 25.46 26.55 25.46 25.83 0.1M
2023-08-28 25.70 25.79 25.11 25.37 0.0M
2023-08-25 26.19 26.19 25.24 25.58 0.1M
2023-08-24 26.28 26.79 25.50 25.62 0.1M
2023-08-23 25.70 26.90 25.53 26.27 0.2M
2023-08-22 25.98 25.98 24.70 25.11 0.2M
2023-08-21 25.01 26.70 24.80 25.43 0.1M
2023-08-18 28.40 28.70 25.31 25.58 0.3M
2023-08-17 25.80 27.70 25.79 27.45 0.7M
2023-08-16 25.19 25.60 24.51 25.43 0.4M
2023-08-14 22.79 26.75 20.60 24.19 0.4M
2023-08-11 22.25 22.80 22.25 22.57 0.0M
2023-08-10 22.66 22.98 22.05 22.24 0.1M
2023-08-09 23.90 23.90 21.65 22.66 0.2M
2023-08-08 21.87 23.35 21.25 22.96 0.3M
2023-08-07 20.50 21.50 20.08 21.04 0.1M
2023-08-04 20.41 20.41 20.00 20.27 0.0M
2023-08-03 20.50 20.50 20.00 20.11 0.0M
2023-08-02 20.42 20.42 19.92 20.16 0.0M
2023-08-01 20.69 20.69 19.92 20.08 0.0M
2023-07-31 20.38 20.70 20.25 20.52 0.0M
2023-07-28 19.84 20.47 19.84 20.03 0.0M
2023-07-27 20.50 20.50 19.87 20.20 0.0M
2023-07-26 20.15 20.46 20.00 20.14 0.0M
2023-07-25 20.43 20.70 20.06 20.15 0.0M
2023-07-24 19.74 20.64 19.74 20.01 0.0M
2023-07-21 20.39 20.44 19.90 20.32 0.0M
2023-07-20 19.85 20.40 19.85 20.34 0.1M
2023-07-19 20.01 20.44 19.75 20.06 0.0M
2023-07-18 20.70 20.70 19.92 19.99 0.1M
2023-07-17 20.52 20.70 20.00 20.35 0.0M
2023-07-14 20.45 20.70 20.00 20.52 0.0M
2023-07-13 20.05 20.56 20.00 20.36 0.0M
2023-07-12 20.89 20.89 20.01 20.22 0.0M
2023-07-11 19.93 20.90 19.93 20.32 0.0M
2023-07-10 21.38 21.38 19.57 20.97 0.0M
2023-07-07 20.40 21.75 19.62 20.87 0.1M
2023-07-06 19.70 20.31 19.70 20.00 0.0M
2023-07-05 19.55 20.09 19.20 20.08 0.1M
2023-07-04 19.53 20.20 19.53 19.69 0.0M
2023-07-03 20.39 20.39 19.55 19.68 0.0M
2023-06-30 20.05 20.44 19.30 19.80 0.0M
2023-06-28 19.86 20.14 19.60 19.92 0.0M
2023-06-27 20.21 20.21 19.58 19.85 0.0M
2023-06-26 20.00 20.25 19.71 19.98 0.0M
2023-06-23 19.72 20.15 19.66 20.03 0.0M
2023-06-22 20.79 20.79 19.90 20.11 0.1M
2023-06-21 20.11 20.76 20.10 20.21 0.0M
2023-06-20 20.25 20.94 20.05 20.26 0.0M
2023-06-19 20.76 21.10 20.50 20.54 0.0M
2023-06-16 20.51 21.40 20.51 21.13 0.0M
2023-06-15 21.49 21.49 20.70 20.83 0.1M
2023-06-14 21.06 21.56 21.00 21.06 0.0M
2023-06-13 22.14 22.14 20.90 21.29 0.0M
2023-06-12 22.00 22.05 21.15 21.32 0.0M
2023-06-09 21.11 22.19 21.11 21.47 0.1M
2023-06-08 21.87 22.05 21.13 21.37 0.1M
2023-06-07 21.90 21.90 21.26 21.59 0.1M
2023-06-06 22.05 22.35 21.50 21.86 0.0M
2023-06-05 20.75 22.45 20.75 21.87 0.1M
2023-06-02 21.27 21.27 20.02 20.62 0.0M
2023-06-01 20.99 21.38 20.50 20.80 0.0M
2023-05-31 21.80 21.86 21.00 21.12 0.0M
2023-05-30 21.80 21.92 21.20 21.66 0.0M
2023-05-29 21.89 22.30 21.50 21.69 0.3M
2023-05-26 20.95 21.95 20.50 20.87 0.2M
2023-05-25 19.30 20.04 19.30 19.75 0.0M
2023-05-24 20.65 20.65 19.70 19.82 0.0M
2023-05-23 20.25 20.80 19.92 20.13 0.1M
2023-05-22 20.20 21.80 20.12 20.35 0.2M
2023-05-19 19.50 20.40 18.90 20.10 0.1M
2023-05-18 19.10 19.68 18.39 18.93 0.1M
2023-05-17 19.75 20.12 18.95 19.40 0.0M
2023-05-16 19.81 20.10 19.25 19.59 0.0M
2023-05-15 20.00 20.00 19.20 19.77 0.0M
2023-05-12 20.00 20.20 19.40 19.66 0.0M
2023-05-11 20.93 20.93 19.80 19.95 0.0M
2023-05-10 19.35 21.00 19.05 19.94 0.2M
2023-05-09 19.30 19.49 18.25 19.14 0.0M
2023-05-08 19.79 19.79 18.80 19.07 0.0M
2023-05-05 19.20 19.45 18.60 18.88 0.0M
2023-05-04 19.00 19.40 18.60 19.14 0.0M
2023-05-03 19.20 19.50 19.00 19.24 0.0M
2023-05-02 19.50 19.70 18.65 19.02 0.0M
2023-04-28 19.50 19.69 18.55 19.02 0.0M
2023-04-27 19.30 19.50 18.72 19.33 0.0M
2023-04-26 19.35 19.40 18.21 19.34 0.0M
2023-04-25 18.54 19.45 18.05 19.20 0.3M
2023-04-24 18.00 18.30 17.35 17.75 0.0M
2023-04-21 17.51 18.27 16.49 17.80 0.0M
2023-04-20 18.50 18.50 17.50 18.00 0.0M
2023-04-19 17.95 18.09 17.56 17.77 0.0M
2023-04-18 18.19 18.46 17.56 17.95 0.0M
2023-04-17 19.00 19.00 18.00 18.01 0.0M
2023-04-13 17.77 18.25 17.77 17.95 0.0M
2023-04-12 17.65 18.24 17.65 17.81 0.0M
2023-04-11 18.80 18.80 17.00 17.65 0.0M
2023-04-10 18.45 18.45 18.05 18.33 0.0M
2023-04-06 18.27 18.85 18.01 18.16 0.0M
2023-04-05 18.00 19.00 17.86 18.01 0.0M
2023-04-03 18.00 18.50 17.11 17.95 0.0M
2023-03-31 16.25 19.30 16.11 17.60 0.1M
2023-03-29 16.80 16.80 16.05 16.09 0.0M
2023-03-28 16.95 16.95 16.00 16.31 0.0M
2023-03-27 17.95 17.95 16.80 16.95 0.0M
2023-03-24 17.61 17.87 17.30 17.60 0.0M
2023-03-23 17.70 18.25 17.56 17.61 0.0M
2023-03-22 17.55 18.38 17.55 17.98 0.0M
2023-03-21 18.00 18.19 17.40 17.91 0.0M
2023-03-20 17.50 17.80 17.41 17.53 0.0M
2023-03-17 18.14 18.14 17.50 17.81 0.0M
2023-03-16 18.60 18.60 17.30 17.70 0.0M
2023-03-15 17.75 18.50 17.75 17.80 0.0M
2023-03-14 18.20 18.50 17.65 18.31 0.1M
2023-03-13 18.40 18.89 18.06 18.15 0.0M
2023-03-10 18.50 18.90 18.21 18.50 0.0M
2023-03-09 18.67 19.50 18.00 18.63 0.1M
2023-03-08 19.30 19.30 18.60 19.04 0.0M
2023-03-06 19.27 19.27 18.55 18.91 0.0M
2023-03-03 19.00 19.30 18.30 19.08 0.0M
2023-03-02 19.25 19.40 18.50 18.89 0.0M
2023-03-01 18.45 19.20 18.45 19.08 0.0M
2023-02-28 19.35 19.65 17.60 18.20 0.0M
2023-02-27 19.80 19.85 17.40 19.35 0.1M
2023-02-24 19.35 19.75 18.95 19.30 0.0M
2023-02-23 20.20 20.20 19.35 19.50 0.0M
2023-02-22 20.25 20.25 19.25 19.60 0.0M
2023-02-21 20.00 20.00 18.60 19.90 0.0M
2023-02-20 20.30 20.30 18.50 18.90 0.0M
2023-02-17 19.50 20.05 19.50 19.90 0.0M
2023-02-16 20.15 20.15 19.55 19.55 0.0M
2023-02-15 19.80 20.45 19.50 19.60 0.0M
2023-02-14 20.00 20.75 19.75 19.95 0.0M
2023-02-13 20.45 20.95 19.55 19.75 0.0M
2023-02-10 20.00 21.50 20.00 20.90 0.0M
2023-02-09 21.90 21.90 20.65 21.30 0.1M
2023-02-08 20.55 21.90 20.55 21.15 0.1M
2023-02-07 20.85 21.75 19.20 20.45 0.3M
2023-02-06 19.05 20.95 19.05 20.75 0.1M
2023-02-03 19.00 20.50 18.40 19.10 0.1M
2023-02-02 19.90 20.20 18.00 18.80 0.1M
2023-02-01 21.40 21.75 19.60 19.95 0.1M
2023-01-31 20.00 21.25 19.95 20.90 0.1M
2023-01-30 19.90 20.50 19.55 19.85 0.0M
2023-01-27 21.90 21.90 19.70 19.90 0.1M
2023-01-25 21.00 22.40 20.90 21.10 0.4M
2023-01-24 19.50 21.50 19.10 20.50 0.4M
2023-01-23 17.05 19.10 17.05 18.95 0.4M
2023-01-20 17.20 17.50 17.10 17.30 0.0M
2023-01-19 17.70 17.70 17.05 17.40 0.0M
2023-01-18 17.00 17.70 16.85 17.45 0.1M
2023-01-17 17.00 17.30 16.75 16.90 0.0M
2023-01-16 17.15 17.40 16.55 17.10 0.0M
2023-01-13 16.90 17.40 16.80 17.15 0.0M
2023-01-12 17.15 17.30 16.85 17.05 0.0M
2023-01-11 17.05 17.50 17.00 17.15 0.0M
2023-01-10 17.00 17.30 16.90 16.95 0.0M
2023-01-09 17.20 18.00 17.00 17.00 0.1M
2023-01-06 17.40 17.75 17.00 17.35 0.0M
2023-01-05 17.25 17.75 17.15 17.40 0.0M
2023-01-04 17.30 18.40 16.80 17.50 0.1M
2023-01-03 17.45 17.65 16.90 17.15 0.0M
2023-01-02 17.95 17.95 17.25 17.45 0.1M