Captain Polyplast Limited (536974.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 50.02 | 50.02 | 49.69 | 49.69 | 49.69 | 44,861 |
| Jun 20, 2024 | 51.41 | 51.41 | 50.70 | 50.70 | 50.70 | 37,794 |
| Jun 18, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 13,238 |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 38,764 |
| Jun 13, 2024 | 53.50 | 55.12 | 53.45 | 54.89 | 54.89 | 229,251 |
| Jun 12, 2024 | 49.10 | 52.50 | 48.50 | 52.50 | 52.50 | 143,038 |
| Jun 11, 2024 | 51.00 | 51.65 | 48.40 | 50.00 | 50.00 | 139,417 |
| Jun 10, 2024 | 52.04 | 52.04 | 50.20 | 50.94 | 50.94 | 148,959 |
| Jun 07, 2024 | 49.57 | 49.57 | 48.91 | 49.57 | 49.57 | 46,797 |
| Jun 06, 2024 | 43.50 | 47.21 | 43.01 | 47.21 | 47.21 | 151,948 |
| Jun 05, 2024 | 46.95 | 46.95 | 44.97 | 44.97 | 44.97 | 188,098 |
| Jun 04, 2024 | 47.33 | 48.32 | 47.33 | 47.33 | 47.33 | 80,330 |
| Jun 03, 2024 | 53.10 | 55.06 | 49.82 | 49.82 | 49.82 | 125,628 |
| May 31, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 22,732 |
| May 30, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 13,917 |
| May 29, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 9,746 |
| May 28, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 12,962 |
| May 24, 2024 | 58.00 | 58.26 | 58.00 | 58.00 | 58.00 | 130,886 |
| May 23, 2024 | 56.60 | 57.12 | 56.60 | 57.12 | 57.12 | 71,091 |
| May 22, 2024 | 55.81 | 56.92 | 55.81 | 56.00 | 56.00 | 99,808 |
| May 21, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 106,506 |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 18,573 |
| May 16, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 21,475 |
| May 15, 2024 | 52.62 | 53.67 | 52.62 | 53.67 | 53.67 | 95,320 |
| May 14, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 62,760 |
| May 13, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 14,500 |
| May 10, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 20,410 |
| May 09, 2024 | 58.00 | 58.00 | 55.89 | 55.89 | 55.89 | 65,755 |
| May 08, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | 207,047 |
| May 07, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 25,299 |
| May 06, 2024 | 59.37 | 59.38 | 59.37 | 59.37 | 59.37 | 138,659 |
| May 03, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 25,275 |
| May 02, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 27,627 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 9,969 |
| Apr 29, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 26,874 |
| Apr 26, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 9,387 |
| Apr 25, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 23,270 |
| Apr 24, 2024 | 69.75 | 69.75 | 66.00 | 68.36 | 68.36 | 91,456 |
| Apr 23, 2024 | 64.28 | 67.49 | 62.00 | 67.36 | 67.36 | 204,095 |
| Apr 22, 2024 | 62.00 | 64.30 | 59.00 | 64.28 | 64.28 | 245,441 |
| Apr 19, 2024 | 60.50 | 64.85 | 59.28 | 61.24 | 61.24 | 240,461 |
| Apr 18, 2024 | 62.40 | 62.42 | 60.05 | 62.39 | 62.39 | 280,408 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 56.60 | 59.45 | 55.05 | 59.45 | 59.45 | 323,507 |
| Apr 15, 2024 | 55.68 | 58.46 | 52.90 | 56.62 | 56.62 | 159,165 |
| Apr 12, 2024 | 54.50 | 55.68 | 54.50 | 55.68 | 55.68 | 82,876 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 32,452 |
| Apr 09, 2024 | 56.79 | 56.79 | 55.70 | 55.70 | 55.70 | 38,403 |
| Apr 08, 2024 | 56.90 | 56.90 | 55.72 | 56.80 | 56.80 | 64,928 |
| Apr 05, 2024 | 57.90 | 57.90 | 56.85 | 56.85 | 56.85 | 95,497 |
| Apr 04, 2024 | 58.39 | 58.39 | 56.11 | 57.99 | 57.99 | 115,791 |
| Apr 03, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 35,663 |
| Apr 02, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 46,504 |
| Apr 01, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 35,804 |
| Mar 28, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 53,284 |
| Mar 27, 2024 | 52.17 | 53.15 | 52.17 | 52.91 | 52.91 | 109,736 |
| Mar 26, 2024 | 52.54 | 52.54 | 52.00 | 52.17 | 52.17 | 105,626 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 76,016 |
| Mar 21, 2024 | 48.52 | 50.50 | 48.52 | 50.50 | 50.50 | 251,722 |
| Mar 20, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 22,999 |
| Mar 19, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 34,859 |
| Mar 18, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 7,470 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 23,963 |
| Mar 13, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 3,613 |
| Mar 12, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 6,874 |
| Mar 11, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 23,639 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 58.17 | 58.20 | 58.17 | 58.17 | 58.17 | 174,446 |
| Mar 06, 2024 | 59.35 | 59.35 | 54.05 | 59.35 | 59.35 | 768,434 |
| Mar 05, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 104,915 |
| Mar 04, 2024 | 53.85 | 53.85 | 52.85 | 53.84 | 53.84 | 316,041 |
| Mar 01, 2024 | 49.25 | 50.00 | 48.65 | 48.85 | 48.85 | 56,387 |
| Feb 29, 2024 | 49.04 | 50.40 | 48.25 | 49.14 | 49.14 | 58,539 |
| Feb 28, 2024 | 52.05 | 52.45 | 48.25 | 48.49 | 48.49 | 93,578 |
| Feb 27, 2024 | 50.00 | 50.80 | 49.50 | 50.00 | 50.00 | 86,528 |
| Feb 26, 2024 | 50.00 | 50.45 | 48.50 | 50.20 | 50.20 | 90,872 |
| Feb 23, 2024 | 49.59 | 50.44 | 49.20 | 49.60 | 49.60 | 45,349 |
| Feb 22, 2024 | 50.50 | 51.50 | 49.00 | 49.59 | 49.59 | 59,606 |
| Feb 21, 2024 | 51.06 | 51.65 | 50.00 | 50.02 | 50.02 | 87,490 |
| Feb 20, 2024 | 51.30 | 51.50 | 50.00 | 50.97 | 50.97 | 79,089 |
| Feb 16, 2024 | 49.85 | 51.00 | 48.10 | 49.15 | 49.15 | 52,648 |
| Feb 15, 2024 | 50.95 | 51.50 | 49.00 | 49.70 | 49.70 | 57,984 |
| Feb 14, 2024 | 49.61 | 50.40 | 48.10 | 49.35 | 49.35 | 75,320 |
| Feb 13, 2024 | 52.00 | 52.00 | 49.83 | 50.40 | 50.40 | 138,747 |
| Feb 12, 2024 | 51.40 | 53.97 | 50.00 | 51.89 | 51.89 | 341,811 |
| Feb 09, 2024 | 49.55 | 52.05 | 48.00 | 51.40 | 51.40 | 224,530 |
| Feb 08, 2024 | 50.90 | 50.90 | 49.11 | 49.65 | 49.65 | 384,761 |
| Feb 07, 2024 | 51.35 | 51.35 | 49.50 | 50.44 | 50.44 | 104,457 |
| Feb 06, 2024 | 49.99 | 50.50 | 48.50 | 50.15 | 50.15 | 140,596 |
| Feb 05, 2024 | 50.39 | 51.00 | 47.88 | 48.11 | 48.11 | 222,178 |
| Feb 02, 2024 | 52.45 | 52.50 | 49.25 | 50.39 | 50.39 | 215,818 |
| Feb 01, 2024 | 52.00 | 52.48 | 50.51 | 51.84 | 51.84 | 193,422 |
| Jan 31, 2024 | 50.00 | 51.30 | 49.31 | 51.02 | 51.02 | 134,358 |
| Jan 30, 2024 | 50.50 | 50.90 | 49.00 | 50.17 | 50.17 | 156,641 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.