Cupid Limited - CUPID.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	415	425.35	425.35	430	410.55	4.78M
February 19, 2026	424	414.2	414.2	425.7	412.2	2.34M
February 18, 2026	431.1	422.95	422.95	445	417.15	6.79M
February 17, 2026	406.3	429.55	429.55	434.3	401.75	5.82M
February 16, 2026	421	406.25	406.25	421	402	2.76M
February 13, 2026	425.9	421	421	426.85	418	2.75M
February 12, 2026	434	429.25	429.25	436.6	426.35	2.22M
February 11, 2026	437.45	433.95	433.95	439.5	427.05	2.8M
February 10, 2026	422	434.95	434.95	439.9	420.05	5.55M
February 09, 2026	425.35	421.15	421.15	427.25	419	2.94M
February 06, 2026	422	422.85	422.85	426.2	416	2.95M
February 05, 2026	427.95	420.05	420.05	433	416.1	5.23M
February 04, 2026	415.2	427.45	427.45	433.75	411.3	4.96M
February 03, 2026	423.3	415.2	415.2	425	412.6	4.72M
February 02, 2026	413	408.3	408.3	419.75	402	10.32M
February 01, 2026	413	406.45	406.45	434.15	394.55	22.54M
January 30, 2026	405.9	401	401	442	374	38.64M
January 29, 2026	400.45	390.2	390.2	401.8	386.2	4.18M
January 28, 2026	398.8	397.2	397.2	404.35	393.8	5.48M
January 27, 2026	398.1	396.5	396.5	407	383.8	14.68M
January 23, 2026	424	397.2	397.2	426.3	391	18.8M
January 22, 2026	390	410.2	410.2	419.4	366.05	24.2M
January 21, 2026	404	376.6	376.6	412.25	365.5	14.61M
January 20, 2026	425.95	403.35	403.35	436.3	400	10.77M
January 19, 2026	459.95	425.05	425.05	469	418	10.98M
January 16, 2026	474.95	459.9	459.9	483	430	14M
January 14, 2026	439.8	464.85	464.85	468.95	436	11.01M
January 13, 2026	431.2	438.85	438.85	445	430	12.42M
January 12, 2026	433	431.15	431.15	439.25	425	18.37M
January 09, 2026	399.15	424.5	424.5	439.7	392.55	24.41M
January 08, 2026	435.1	399.15	399.15	438	390	17.54M
January 07, 2026	439.8	433.8	433.8	468.95	421.5	32.38M
January 06, 2026	395.95	428.95	428.95	444	392	52.15M
January 05, 2026	341	390.05	390.05	409	337.1	60.03M
January 02, 2026	525.9	419.95	419.95	526.95	419.95	22.33M
January 01, 2026	521.55	524.9	524.9	525	518.1	3.59M
December 31, 2025	515	518.1	518.1	520.15	505	5.02M
December 30, 2025	490.1	509	509	512	482.75	9.5M
December 29, 2025	481.4	486.6	486.6	493.25	480.7	4.8M
December 26, 2025	474	479.5	479.5	479.85	472	2.54M
December 24, 2025	472	472.4	472.4	474.8	461.05	4.93M
December 23, 2025	472	469	469	475	455.4	4.12M
December 22, 2025	451	457.95	457.95	458.95	450.25	2.84M
December 19, 2025	444	447.7	447.7	448.95	437.55	4.04M
December 18, 2025	435	441.35	441.35	442	411.35	6.69M
December 17, 2025	423.95	429.15	429.15	430.9	423.3	3.13M
December 16, 2025	413.9	421.15	421.15	424	408.5	4.04M
December 15, 2025	394	409.4	409.4	419	392.05	6.23M
December 12, 2025	395.95	394	394	398.9	387	3.03M
December 11, 2025	389.8	394.4	394.4	395	387.3	2.03M
December 10, 2025	391.55	389.6	389.6	393.95	386	2.95M
December 09, 2025	382.5	391.55	391.55	392	373.2	5.36M
December 08, 2025	365.6	380	380	383	365.6	3.93M
December 05, 2025	374	365.1	365.1	374.75	357.55	2.86M
December 04, 2025	372	373.85	373.85	374.9	365.55	4.56M
December 03, 2025	354.8	368.5	368.5	370	354.25	4.3M
December 02, 2025	349.5	353.05	353.05	359.5	346.75	4.12M
December 01, 2025	332.55	349.05	349.05	351.8	324	6.79M
November 28, 2025	330.99	329.25	329.25	333.3	326.1	1.34M
November 27, 2025	323.69	328.86	328.86	333.3	322.7	2.57M

Cupid Limited (CUPID.NS) NSE