CPPLUS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 1520.80 | 1536.40 | 1553.20 | 1516.20 | 84250 | -0.97% |
| 16 Dec 2025 | 1535.70 | 1570.00 | 1570.90 | 1530.00 | 46613 | -1.95% |
| 15 Dec 2025 | 1566.20 | 1554.90 | 1586.80 | 1545.50 | 82481 | 0.73% |
| 12 Dec 2025 | 1554.90 | 1544.70 | 1565.00 | 1531.10 | 133712 | 1.25% |
| 11 Dec 2025 | 1535.70 | 1468.70 | 1549.00 | 1449.80 | 247277 | 4.24% |
| 10 Dec 2025 | 1473.20 | 1483.50 | 1508.20 | 1461.10 | 92841 | -0.69% |
| 09 Dec 2025 | 1483.50 | 1490.50 | 1498.60 | 1451.90 | 130805 | -1.03% |
| 08 Dec 2025 | 1499.00 | 1505.00 | 1550.00 | 1470.00 | 223075 | -0.85% |
| 05 Dec 2025 | 1511.90 | 1515.00 | 1528.90 | 1500.00 | 73910 | -0.24% |
| 04 Dec 2025 | 1515.60 | 1530.00 | 1535.90 | 1493.90 | 143643 | -1.14% |
| 03 Dec 2025 | 1533.10 | 1546.50 | 1549.90 | 1517.50 | 69683 | -0.87% |
| 02 Dec 2025 | 1546.50 | 1525.40 | 1554.40 | 1515.10 | 152643 | 1.75% |
| 01 Dec 2025 | 1519.90 | 1542.00 | 1562.10 | 1500.00 | 296513 | -0.92% |
| 28 Nov 2025 | 1534.00 | 1571.50 | 1596.10 | 1521.10 | 221068 | -2.29% |
| 27 Nov 2025 | 1570.00 | 1600.00 | 1648.00 | 1542.50 | 289730 | -1.03% |
| 26 Nov 2025 | 1586.40 | 1631.70 | 1651.50 | 1577.20 | 137308 | -2.39% |
| 25 Nov 2025 | 1625.30 | 1607.50 | 1678.00 | 1605.60 | 135249 | 1.11% |
| 24 Nov 2025 | 1607.50 | 1667.70 | 1683.90 | 1588.20 | 156085 | -3.61% |
| 21 Nov 2025 | 1667.70 | 1671.80 | 1698.00 | 1656.40 | 96732 | -0.58% |
| 20 Nov 2025 | 1677.40 | 1737.30 | 1742.00 | 1666.00 | 122441 | -2.58% |
| 19 Nov 2025 | 1721.90 | 1690.00 | 1745.10 | 1671.60 | 379244 | 2.45% |
| 18 Nov 2025 | 1680.70 | 1676.10 | 1699.90 | 1666.10 | 125392 | 0.16% |
| 17 Nov 2025 | 1678.00 | 1620.90 | 1703.20 | 1604.80 | 319110 | 3.52% |
| 14 Nov 2025 | 1620.90 | 1668.00 | 1716.90 | 1580.00 | 655071 | -1.47% |
| 13 Nov 2025 | 1645.10 | 1570.00 | 1645.10 | 1552.00 | 1459292 | 10.00% |
| 12 Nov 2025 | 1495.60 | 1507.80 | 1515.10 | 1482.30 | 143607 | -0.29% |
| 11 Nov 2025 | 1500.00 | 1501.80 | 1524.50 | 1463.70 | 170684 | 0.27% |
| 10 Nov 2025 | 1496.00 | 1589.90 | 1589.90 | 1462.60 | 614609 | -2.53% |
| 07 Nov 2025 | 1534.90 | 1400.00 | 1544.20 | 1390.80 | 1574742 | 9.33% |
| 06 Nov 2025 | 1403.90 | 1335.50 | 1425.80 | 1327.50 | 416827 | 6.19% |
| 04 Nov 2025 | 1322.10 | 1329.80 | 1329.80 | 1307.00 | 127898 | -0.26% |
| 03 Nov 2025 | 1325.60 | 1338.00 | 1347.00 | 1304.00 | 190963 | 0.88% |
| 31 Oct 2025 | 1314.00 | 1364.90 | 1372.40 | 1304.00 | 315455 | -3.49% |
| 30 Oct 2025 | 1361.50 | 1375.10 | 1379.90 | 1337.50 | 302198 | -1.34% |
| 29 Oct 2025 | 1380.00 | 1379.00 | 1387.00 | 1363.10 | 58228 | 0.47% |
| 28 Oct 2025 | 1373.50 | 1388.00 | 1390.00 | 1364.00 | 68775 | -0.63% |
| 27 Oct 2025 | 1382.20 | 1394.80 | 1395.90 | 1360.00 | 69429 | -0.51% |
| 24 Oct 2025 | 1389.30 | 1404.80 | 1424.10 | 1365.50 | 107390 | -1.46% |
| 23 Oct 2025 | 1409.90 | 1455.00 | 1475.00 | 1400.00 | 120593 | -1.63% |
| 21 Oct 2025 | 1433.20 | 1425.00 | 1448.00 | 1420.00 | 57723 | 0.97% |
| 20 Oct 2025 | 1419.40 | 1409.80 | 1433.50 | 1398.00 | 123921 | 1.60% |
| 17 Oct 2025 | 1397.10 | 1391.50 | 1405.10 | 1381.50 | 72182 | 0.90% |
| 16 Oct 2025 | 1384.60 | 1423.30 | 1426.00 | 1370.90 | 175349 | -2.72% |
| 15 Oct 2025 | 1423.30 | 1354.00 | 1439.80 | 1353.50 | 316653 | 4.99% |
| 14 Oct 2025 | 1355.60 | 1368.60 | 1374.40 | 1312.20 | 169965 | -0.51% |
| 13 Oct 2025 | 1362.50 | 1388.10 | 1403.90 | 1355.00 | 91674 | -2.06% |
| 10 Oct 2025 | 1391.20 | 1366.20 | 1403.00 | 1353.80 | 157253 | 2.23% |
| 09 Oct 2025 | 1360.80 | 1401.80 | 1405.60 | 1340.50 | 158454 | -2.92% |
| 08 Oct 2025 | 1401.80 | 1425.00 | 1449.00 | 1393.00 | 94640 | -1.49% |
| 07 Oct 2025 | 1423.00 | 1380.00 | 1447.60 | 1380.00 | 274227 | 3.21% |
| 06 Oct 2025 | 1378.70 | 1363.40 | 1412.80 | 1356.80 | 253701 | 1.58% |
| 03 Oct 2025 | 1357.30 | 1345.00 | 1369.00 | 1332.00 | 105582 | 2.01% |
| 01 Oct 2025 | 1330.50 | 1329.70 | 1358.70 | 1300.00 | 149947 | 0.85% |
| 30 Sep 2025 | 1319.30 | 1294.90 | 1332.00 | 1271.00 | 241139 | 3.39% |
| 29 Sep 2025 | 1276.10 | 1260.00 | 1285.60 | 1227.00 | 376023 | 1.71% |
| 26 Sep 2025 | 1254.70 | 1324.80 | 1327.80 | 1254.70 | 255519 | -5.00% |
| 25 Sep 2025 | 1320.70 | 1372.10 | 1373.80 | 1311.10 | 126370 | -3.98% |
| 24 Sep 2025 | 1375.40 | 1394.00 | 1395.00 | 1362.60 | 116040 | -1.38% |
| 23 Sep 2025 | 1394.60 | 1429.90 | 1433.10 | 1384.70 | 90727 | -1.94% |
| 22 Sep 2025 | 1422.20 | 1398.90 | 1428.30 | 1380.20 | 368727 | 1.35% |
| 19 Sep 2025 | 1403.30 | 1448.00 | 1452.30 | 1395.40 | 183322 | -2.95% |
| 18 Sep 2025 | 1445.90 | 1464.90 | 1474.00 | 1435.00 | 150691 | -1.26% |
| 17 Sep 2025 | 1464.30 | 1430.90 | 1476.00 | 1430.00 | 291168 | 2.75% |
| 16 Sep 2025 | 1425.10 | 1445.00 | 1452.80 | 1413.30 | 100286 | -1.16% |
| 15 Sep 2025 | 1441.80 | 1449.00 | 1469.90 | 1433.00 | 250838 | 0.47% |
| 12 Sep 2025 | 1435.00 | 1410.90 | 1462.00 | 1398.40 | 397113 | 2.62% |
| 11 Sep 2025 | 1398.40 | 1354.80 | 1414.80 | 1351.20 | 483141 | 3.62% |
| 10 Sep 2025 | 1349.50 | 1360.00 | 1363.70 | 1325.10 | 219632 | 0.12% |
| 09 Sep 2025 | 1347.90 | 1372.00 | 1374.00 | 1334.00 | 130923 | -0.66% |
| 08 Sep 2025 | 1356.80 | 1383.70 | 1423.80 | 1352.10 | 207478 | -0.83% |
| 05 Sep 2025 | 1368.20 | 1389.90 | 1401.60 | 1356.30 | 199086 | -1.32% |
| 04 Sep 2025 | 1386.50 | 1384.00 | 1425.50 | 1361.60 | 613397 | 2.12% |
| 03 Sep 2025 | 1357.70 | 1322.00 | 1376.10 | 1281.60 | 465965 | 3.59% |
| 02 Sep 2025 | 1310.60 | 1260.00 | 1310.60 | 1257.00 | 296171 | 5.00% |
| 01 Sep 2025 | 1248.20 | 1262.70 | 1262.70 | 1200.80 | 785420 | -1.25% |
| 29 Aug 2025 | 1264.00 | 1250.30 | 1303.00 | 1244.90 | 395742 | 1.10% |
| 28 Aug 2025 | 1250.30 | 1283.00 | 1285.65 | 1232.00 | 316022 | -2.55% |
| 26 Aug 2025 | 1283.00 | 1316.85 | 1325.95 | 1261.10 | 438144 | -2.78% |
| 25 Aug 2025 | 1319.75 | 1354.00 | 1354.00 | 1292.45 | 727098 | -2.99% |
| 22 Aug 2025 | 1360.45 | 1293.35 | 1385.00 | 1267.20 | 1717335 | 5.55% |
| 21 Aug 2025 | 1288.95 | 1275.00 | 1320.00 | 1187.00 | 4279584 | 5.33% |
| 20 Aug 2025 | 1223.75 | 1124.95 | 1223.75 | 1086.15 | 1604181 | 10.00% |
| 19 Aug 2025 | 1112.50 | 1095.90 | 1159.20 | 1093.60 | 774435 | 2.01% |
| 18 Aug 2025 | 1090.55 | 1069.90 | 1098.95 | 1059.00 | 420901 | 3.17% |
| 14 Aug 2025 | 1057.05 | 1071.00 | 1080.00 | 1046.65 | 342055 | -0.90% |
| 13 Aug 2025 | 1066.60 | 1065.00 | 1085.00 | 1051.10 | 346148 | 0.48% |
| 12 Aug 2025 | 1061.55 | 1063.00 | 1078.95 | 1045.55 | 381708 | -0.19% |
| 11 Aug 2025 | 1063.55 | 1094.00 | 1122.50 | 1047.85 | 1064058 | -2.50% |
| 08 Aug 2025 | 1090.85 | 1150.00 | 1224.00 | 1071.05 | 3019630 | -3.83% |
| 07 Aug 2025 | 1134.30 | 1060.00 | 1167.80 | 1042.50 | 1673531 | 6.42% |
| 06 Aug 2025 | 1065.90 | 1070.00 | 1091.15 | 1026.00 | 2928924 | -1.55% |
