Cupid Limited (CUPID.NS) NSE
87.54
+0.7(+0.81%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
87.54
+0.7(+0.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 85.5 | 87.84 | 87.84 | 87.95 | 84.8 | 15.53M |
| April 01, 2026 | 85.9 | 86.84 | 86.84 | 89.75 | 84.8 | 20.01M |
| March 30, 2026 | 84.7 | 83.1 | 83.1 | 85.75 | 82.8 | 20.15M |
| March 27, 2026 | 80.9 | 84.65 | 84.65 | 86.75 | 80.15 | 33.94M |
| March 25, 2026 | 80.9 | 80.65 | 80.65 | 82.35 | 80.3 | 8.99M |
| March 24, 2026 | 83.15 | 80.55 | 80.55 | 83.15 | 79.75 | 10.55M |
| March 23, 2026 | 79.6 | 80.1 | 80.1 | 81.2 | 77 | 10.77M |
| March 19, 2026 | 78.75 | 78.8 | 78.8 | 79.95 | 78 | 8.07M |
| March 18, 2026 | 79.5 | 79.3 | 79.3 | 80.4 | 79.05 | 6.83M |
| March 17, 2026 | 80.1 | 79.05 | 79.05 | 80.95 | 78.75 | 14.32M |
| March 16, 2026 | 75.9 | 78.75 | 78.75 | 80.1 | 74.6 | 20.33M |
| March 13, 2026 | 81.25 | 76.25 | 76.25 | 81.4 | 75.75 | 20.56M |
| March 12, 2026 | 86.1 | 81.35 | 81.35 | 86.4 | 80.3 | 27.94M |
| March 11, 2026 | 91.75 | 86.9 | 86.9 | 91.8 | 85.35 | 26.82M |
| March 10, 2026 | 94.05 | 92.75 | 0 | 95.85 | 92.1 | 42.84M |
| March 09, 2026 | 82 | 91.6 | 0 | 93.2 | 81.9 | 81.9M |
| March 06, 2026 | 82.57 | 80.44 | 0 | 83.88 | 79.4 | 31.86M |
| March 05, 2026 | 77.2 | 81.1 | 0 | 82.36 | 76.62 | 36.8M |
| March 04, 2026 | 75.2 | 75.83 | 0 | 77.76 | 74.35 | 12.64M |
| March 02, 2026 | 78 | 76.89 | 0 | 79.38 | 76 | 20.45M |
| February 27, 2026 | 82.39 | 81.32 | 0 | 82.63 | 81 | 7.37M |
| February 26, 2026 | 82.68 | 82.76 | 0 | 83.39 | 81.82 | 9.64M |
| February 25, 2026 | 83.6 | 82.55 | 0 | 85.18 | 82 | 12.75M |
| February 24, 2026 | 84.42 | 83.38 | 0 | 84.8 | 83.02 | 9.29M |
| February 23, 2026 | 85.15 | 84.57 | 0 | 85.55 | 83.83 | 10.04M |
| February 20, 2026 | 83 | 85.07 | 0 | 86 | 82.11 | 23.92M |
| February 19, 2026 | 84.8 | 82.84 | 0 | 85.14 | 82.44 | 11.68M |
| February 18, 2026 | 86.22 | 84.59 | 0 | 89 | 83.43 | 33.97M |
| February 17, 2026 | 81.26 | 85.91 | 0 | 86.86 | 80.35 | 29.1M |
| February 16, 2026 | 84.2 | 81.25 | 0 | 84.2 | 80.4 | 13.82M |
| February 13, 2026 | 85.18 | 84.2 | 0 | 85.37 | 83.6 | 13.74M |
| February 12, 2026 | 86.8 | 85.85 | 0 | 87.32 | 85.27 | 11.08M |
| February 11, 2026 | 87.49 | 86.79 | 0 | 87.9 | 85.41 | 13.97M |
| February 10, 2026 | 84.4 | 86.99 | 0 | 87.98 | 84.01 | 27.73M |
| February 09, 2026 | 85.07 | 84.23 | 0 | 85.45 | 83.8 | 14.72M |
| February 06, 2026 | 84.4 | 84.57 | 0 | 85.24 | 83.2 | 14.76M |
| February 05, 2026 | 85.59 | 84.01 | 0 | 86.6 | 83.22 | 26.14M |
| February 04, 2026 | 83.04 | 85.49 | 0 | 86.75 | 82.26 | 24.82M |
| February 03, 2026 | 84.66 | 83.04 | 0 | 85 | 82.52 | 23.58M |
| February 02, 2026 | 82.6 | 81.66 | 0 | 83.95 | 80.4 | 51.62M |
| February 01, 2026 | 82.6 | 81.29 | 0 | 86.83 | 78.91 | 112.7M |
| January 30, 2026 | 81.18 | 80.2 | 0 | 88.4 | 74.8 | 193.18M |
| January 29, 2026 | 80.09 | 78.04 | 0 | 80.36 | 77.24 | 20.9M |
| January 28, 2026 | 79.76 | 79.44 | 0 | 80.87 | 78.76 | 27.38M |
| January 27, 2026 | 79.62 | 79.3 | 0 | 81.4 | 76.76 | 73.38M |
| January 23, 2026 | 84.8 | 79.44 | 0 | 85.26 | 78.2 | 93.99M |
| January 22, 2026 | 78 | 82.04 | 0 | 83.88 | 73.21 | 121.02M |
| January 21, 2026 | 80.8 | 75.32 | 0 | 82.45 | 73.1 | 73.04M |
| January 20, 2026 | 85.19 | 80.67 | 0 | 87.26 | 80 | 53.84M |
| January 19, 2026 | 91.99 | 85.01 | 0 | 93.8 | 83.6 | 54.88M |
| January 16, 2026 | 94.99 | 91.71 | 0 | 96.6 | 86 | 70.02M |
| January 14, 2026 | 87.96 | 92.97 | 0 | 93.79 | 87.2 | 55.03M |
| January 13, 2026 | 86.24 | 87.77 | 0 | 89 | 86 | 62.09M |
| January 12, 2026 | 86.6 | 86.23 | 0 | 87.85 | 85 | 91.86M |
| January 09, 2026 | 79.83 | 84.9 | 0 | 87.94 | 78.51 | 122.05M |
| January 08, 2026 | 87.02 | 79.83 | 0 | 87.6 | 78 | 87.71M |
| January 07, 2026 | 87.96 | 86.76 | 0 | 93.79 | 84.3 | 161.88M |
| January 06, 2026 | 79.19 | 85.79 | 0 | 88.8 | 78.4 | 260.77M |
| January 05, 2026 | 68.2 | 78.01 | 0 | 81.8 | 67.42 | 300.17M |
| January 02, 2026 | 105.18 | 83.99 | 0 | 105.39 | 83.99 | 111.63M |