NSE: COOLCAPS | Series: SM
-
LTP
775.00
0.40 (0.05 %) -
Open
780.80
783.00 -
High
780.80
783.00 -
Low
770.00
765.00 -
Close
774.75
774.60 -
52W High
931.00
19 Feb, 2025 -
52W Low
395.00
25 Sep, 2024
Upper Circuit: 929.52
Lower Circuit: 619.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 780.80 | 780.80 | 770.00 | 775.00 | 774.75 | 0.15 | 0.02 | 931.00 | 395.00 | 9,750 | 75.51 Lakh | 32 |
| 16 Apr, 2025 | 783.00 | 783.00 | 765.00 | 783.00 | 774.60 | 5.25 | 0.68 | 931.00 | 395.00 | 35,500 | 2.75 Crore | 87 |
| 15 Apr, 2025 | 732.00 | 779.00 | 727.00 | 778.85 | 769.35 | 21.45 | 2.87 | 931.00 | 395.00 | 26,500 | 2.00 Crore | 75 |
| 11 Apr, 2025 | 756.15 | 760.30 | 726.60 | 739.95 | 747.90 | -16.95 | -2.22 | 931.00 | 395.00 | 68,000 | 5.09 Crore | 127 |
| 09 Apr, 2025 | 745.10 | 770.00 | 735.00 | 765.00 | 764.85 | 6.20 | 0.82 | 931.00 | 395.00 | 8,000 | 60.31 Lakh | 30 |
| 08 Apr, 2025 | 729.00 | 762.00 | 710.50 | 762.00 | 758.65 | 32.15 | 4.43 | 931.00 | 395.00 | 19,250 | 1.44 Crore | 60 |
| 07 Apr, 2025 | 754.00 | 754.00 | 722.00 | 722.00 | 726.50 | -33.50 | -4.41 | 931.00 | 395.00 | 13,500 | 98.39 Lakh | 44 |
| 04 Apr, 2025 | 755.00 | 760.20 | 755.00 | 760.00 | 760.00 | -0.40 | -0.05 | 931.00 | 395.00 | 19,500 | 1.48 Crore | 26 |
| 03 Apr, 2025 | 760.00 | 761.00 | 750.00 | 761.00 | 760.40 | 0.80 | 0.11 | 931.00 | 395.00 | 17,250 | 1.31 Crore | 30 |
| 02 Apr, 2025 | 750.00 | 769.00 | 745.00 | 769.00 | 759.60 | 5.10 | 0.68 | 931.00 | 395.00 | 5,750 | 43.53 Lakh | 14 |
| 01 Apr, 2025 | 760.00 | 760.00 | 745.00 | 759.00 | 754.50 | 1.25 | 0.17 | 931.00 | 395.00 | 7,000 | 53.02 Lakh | 9 |
| 28 Mar, 2025 | 768.95 | 768.95 | 720.00 | 760.00 | 753.25 | -0.65 | -0.09 | 931.00 | 395.00 | 49,000 | 3.66 Crore | 110 |
| 27 Mar, 2025 | 747.00 | 779.00 | 737.70 | 759.40 | 753.90 | -8.80 | -1.15 | 931.00 | 395.00 | 38,000 | 2.85 Crore | 56 |
| 26 Mar, 2025 | 745.75 | 770.00 | 745.60 | 755.00 | 762.70 | -7.30 | -0.95 | 931.00 | 395.00 | 29,250 | 2.22 Crore | 49 |
| 25 Mar, 2025 | 782.25 | 782.25 | 746.00 | 770.00 | 770.00 | -12.25 | -1.57 | 931.00 | 395.00 | 32,000 | 2.45 Crore | 77 |
| 24 Mar, 2025 | 750.00 | 802.00 | 736.25 | 801.95 | 782.25 | 7.25 | 0.94 | 931.00 | 395.00 | 26,750 | 2.03 Crore | 87 |
| 21 Mar, 2025 | 775.00 | 786.80 | 772.30 | 775.00 | 775.00 | 0.00 | 0 | 931.00 | 395.00 | 25,500 | 1.98 Crore | 24 |
| 20 Mar, 2025 | 751.10 | 775.00 | 751.10 | 775.00 | 775.00 | 8.60 | 1.12 | 931.00 | 395.00 | 28,750 | 2.20 Crore | 59 |
| 19 Mar, 2025 | 770.00 | 789.90 | 766.40 | 766.40 | 766.40 | -15.65 | -2 | 931.00 | 395.00 | 17,750 | 1.37 Crore | 49 |