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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	175	188.02	188.02	192	164.34	8.31M
September 05, 2025	179.5	175.22	175.22	181.35	174.02	2.33M
September 04, 2025	181.75	179.02	179.02	182.95	173.11	3.55M
September 03, 2025	186.49	180.52	180.52	186.49	171.23	6.96M
September 02, 2025	172.97	181.02	181.02	187	171.14	3.44M
September 01, 2025	172.89	172.61	172.61	173.49	171.05	4.23M
August 29, 2025	172.04	172.29	172.29	173	170.2	2.84M
August 28, 2025	169.96	171.99	171.99	173.48	169.09	2.81M
August 26, 2025	172.11	169.96	169.96	172.81	169.1	1.35M
August 25, 2025	172.9	171.85	171.85	172.99	170.13	1.27M
August 22, 2025	171.82	171.94	171.94	172.39	169.6	4.17M
August 21, 2025	166.01	171.33	171.33	174.12	166.01	5.17M
August 20, 2025	172.25	166.82	166.82	172.75	166	5.83M
August 19, 2025	172	171.81	171.81	172.25	169.82	2.54M
August 18, 2025	171.71	171.83	171.83	172.21	165.52	5.61M
August 14, 2025	168.4	167.92	167.92	168.83	165.22	4.01M
August 13, 2025	166.41	167.78	167.78	168.39	163.4	3.53M
August 12, 2025	166.09	165.41	165.41	167.8	164.25	2.98M
August 11, 2025	169.09	165.13	165.13	173.39	159.09	10.74M
August 08, 2025	168.8	167.7	167.7	169.04	166.21	2.79M
August 07, 2025	167.45	167.95	167.95	168.99	165.63	3.81M
August 06, 2025	162.19	167.25	167.25	169.7	162.19	6.08M
August 05, 2025	168.59	162.19	162.19	168.94	151.06	11.35M
August 04, 2025	160	167.35	167.35	168.98	158.25	12.28M
August 01, 2025	152	158.21	158.21	162.79	150.48	9.96M
July 31, 2025	148	150.89	150.89	152	148	2.95M
July 30, 2025	152.11	150.37	150.37	152.88	149.2	3.09M
July 29, 2025	149.9	150.92	150.92	153.49	148.7	4.16M
July 28, 2025	148.65	149.59	149.59	151.99	148.64	2.64M
July 25, 2025	147.91	147.91	147.91	154.79	146.5	5.74M
July 24, 2025	148	147.18	147.18	148.4	145.6	6.39M
July 23, 2025	148.47	147.42	147.42	149.39	147	2.78M
July 22, 2025	146.7	147.97	147.97	149.29	145.44	8.29M
July 21, 2025	150	146.31	146.31	151.75	142.25	12.62M
July 18, 2025	134.89	147.85	147.85	147.95	134.34	33.47M
July 17, 2025	129.37	133.66	133.66	133.99	128.4	5.64M
July 16, 2025	135	131.37	131.37	137.9	127.55	13.18M
July 15, 2025	130	133.41	133.41	136	128.01	12.04M
July 14, 2025	119.01	126.39	126.39	129.5	119.01	10.14M
July 11, 2025	109.8	118.52	118.52	119	109.7	11.38M
July 10, 2025	109.47	109.6	109.6	110.13	108.25	722,359
July 09, 2025	108.5	107.94	107.94	110.5	107.91	2.14M
July 08, 2025	108.01	108.12	108.12	109.25	106.45	906,331
July 07, 2025	109	108.12	108.12	109.77	107.75	668,793
July 04, 2025	110.2	108.82	108.82	111	107.85	1.11M
July 03, 2025	108.28	109.41	109.41	110.8	107.33	2.05M
July 02, 2025	109.45	107.06	107.06	109.45	106.41	824,031
July 01, 2025	107.75	109.47	109.47	109.9	107.25	2.63M
June 30, 2025	107	107.52	107.52	109	106.85	1.02M
June 27, 2025	104.5	107	107	108.75	103.11	2.72M
June 26, 2025	105.25	103.95	103.95	105.87	103	2.91M
June 25, 2025	97.5	103.65	103.65	104.5	97	3.54M
June 24, 2025	93.5	95.91	95.91	97.55	92.7	1.76M
June 23, 2025	91	92.57	92.57	93.2	90.89	2.12M
June 20, 2025	90	92.92	92.92	94.08	89.36	898,174
June 19, 2025	91.85	90.15	90.15	92.39	88.4	711,478
June 18, 2025	92.18	91.09	91.09	93.54	90.32	857,030
June 17, 2025	93.44	92.26	92.26	94.29	92	839,181
June 16, 2025	95.87	92.89	92.89	96.1	92.3	458,317
June 13, 2025	94	96.72	96.72	99.6	92.26	1.45M

Cupid Limited (CUPID.NS) NSE