Price Data Selection & Download
Captain Pipes Share Price All Time Records & Statistics (Dec 2014 - May 2026)
1563 daily OHLCV records on BSE from Dec. 2014 to May 2026. For live price, key ratios and fundamentals, see CAPPIPES screener.
Share Price All Time High
₹35.79
May 23, 2023
BSE Exchange
Share Price All Time Low
₹0.55
September 13, 2019
BSE Exchange
Highest Volume Trading Day
12,638,077
April 19, 2024 • ₹22.19
BSE Exchange
Share Price History Data (Dec 2014 - May 2026)
CAPPIPES daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹10.45 | ₹10.70 | ₹10.28 | ₹10.60 | 71,972 |
| 2026-05-26 | ₹10.58 | ₹10.58 | ₹10.15 | ₹10.35 | 58,807 |
| 2026-05-25 | ₹10.56 | ₹10.76 | ₹10.25 | ₹10.34 | 127,596 |
| 2026-05-22 | ₹10.60 | ₹11.00 | ₹10.12 | ₹10.50 | 100,582 |
| 2026-05-21 | ₹10.12 | ₹10.80 | ₹9.60 | ₹10.64 | 143,103 |
| 2026-05-20 | ₹10.37 | ₹10.37 | ₹10.06 | ₹10.24 | 75,217 |
| 2026-05-19 | ₹10.06 | ₹10.32 | ₹10.05 | ₹10.25 | 60,818 |
| 2026-05-18 | ₹10.43 | ₹10.67 | ₹10.02 | ₹10.17 | 90,090 |
| 2026-05-15 | ₹10.80 | ₹10.99 | ₹10.05 | ₹10.53 | 87,071 |
| 2026-05-14 | ₹10.78 | ₹11.08 | ₹10.62 | ₹10.80 | 94,091 |
| 2026-05-13 | ₹10.70 | ₹10.98 | ₹10.70 | ₹10.74 | 98,655 |
| 2026-05-12 | ₹11.05 | ₹11.26 | ₹10.51 | ₹10.68 | 88,760 |
| 2026-05-11 | ₹11.05 | ₹11.23 | ₹10.99 | ₹11.05 | 99,061 |
| 2026-05-08 | ₹11.37 | ₹11.37 | ₹11.12 | ₹11.24 | 62,802 |
| 2026-05-07 | ₹11.10 | ₹11.47 | ₹11.10 | ₹11.26 | 123,395 |
| 2026-05-06 | ₹11.40 | ₹11.40 | ₹11.05 | ₹11.17 | 108,709 |
| 2026-05-05 | ₹11.50 | ₹11.50 | ₹11.05 | ₹11.17 | 205,711 |
| 2026-05-04 | ₹11.30 | ₹11.43 | ₹11.19 | ₹11.37 | 158,540 |
| 2026-04-30 | ₹11.10 | ₹11.29 | ₹10.62 | ₹10.96 | 295,382 |
| 2026-04-29 | ₹12.15 | ₹12.30 | ₹11.10 | ₹11.38 | 991,361 |
| 2026-04-28 | ₹13.16 | ₹13.72 | ₹11.92 | ₹12.16 | 2,048,518 |
| 2026-04-27 | ₹12.96 | ₹13.32 | ₹12.53 | ₹13.16 | 793,527 |
| 2026-04-24 | ₹13.10 | ₹13.70 | ₹12.90 | ₹13.09 | 887,053 |
| 2026-04-23 | ₹13.69 | ₹14.00 | ₹12.66 | ₹13.10 | 2,471,290 |
| 2026-04-22 | ₹13.28 | ₹14.00 | ₹12.55 | ₹13.53 | 3,391,177 |
| 2026-04-21 | ₹11.70 | ₹13.03 | ₹10.86 | ₹13.02 | 1,582,005 |
| 2026-04-20 | ₹11.85 | ₹12.18 | ₹11.50 | ₹11.85 | 432,295 |
| 2026-04-17 | ₹12.08 | ₹13.27 | ₹11.51 | ₹11.94 | 1,654,351 |
| 2026-04-16 | ₹12.45 | ₹12.45 | ₹11.91 | ₹12.08 | 209,313 |
| 2026-04-15 | ₹11.50 | ₹12.15 | ₹11.50 | ₹12.10 | 250,153 |
| 2026-04-13 | ₹11.70 | ₹12.00 | ₹11.15 | ₹11.79 | 274,605 |
| 2026-04-10 | ₹11.10 | ₹12.25 | ₹10.63 | ₹11.90 | 623,820 |
| 2026-04-09 | ₹11.39 | ₹11.55 | ₹10.57 | ₹11.40 | 180,332 |
| 2026-04-08 | ₹10.60 | ₹11.48 | ₹10.60 | ₹11.26 | 420,286 |
| 2026-04-07 | ₹10.85 | ₹10.85 | ₹9.70 | ₹10.34 | 270,217 |
| 2026-04-06 | ₹10.40 | ₹12.28 | ₹9.60 | ₹10.56 | 789,794 |
| 2026-04-02 | ₹8.65 | ₹10.24 | ₹8.62 | ₹10.24 | 823,811 |
| 2026-04-01 | ₹8.00 | ₹8.54 | ₹7.60 | ₹8.54 | 194,618 |
| 2026-03-30 | ₹7.71 | ₹7.80 | ₹7.05 | ₹7.12 | 326,750 |
| 2026-03-27 | ₹8.25 | ₹8.34 | ₹7.65 | ₹7.79 | 264,802 |
| 2026-03-25 | ₹8.72 | ₹8.72 | ₹7.31 | ₹8.22 | 345,301 |
| 2026-03-24 | ₹8.66 | ₹8.95 | ₹8.05 | ₹8.16 | 205,057 |
| 2026-03-23 | ₹8.75 | ₹8.82 | ₹8.41 | ₹8.49 | 181,084 |
| 2026-03-20 | ₹8.89 | ₹9.04 | ₹8.75 | ₹8.83 | 222,152 |
| 2026-03-19 | ₹8.90 | ₹9.75 | ₹8.80 | ₹8.89 | 84,488 |
| 2026-03-18 | ₹8.90 | ₹9.09 | ₹8.90 | ₹8.98 | 155,516 |
| 2026-03-17 | ₹8.86 | ₹9.05 | ₹8.83 | ₹8.97 | 169,821 |
| 2026-03-16 | ₹8.90 | ₹9.49 | ₹8.60 | ₹8.86 | 273,612 |
| 2026-03-13 | ₹9.54 | ₹9.54 | ₹8.70 | ₹8.97 | 160,961 |
| 2026-03-12 | ₹9.47 | ₹9.50 | ₹9.15 | ₹9.42 | 168,126 |
| 2026-03-11 | ₹8.99 | ₹9.50 | ₹8.86 | ₹9.27 | 506,399 |
| 2026-03-10 | ₹8.72 | ₹9.00 | ₹8.72 | ₹8.83 | 161,141 |
| 2026-03-09 | ₹9.23 | ₹9.23 | ₹8.50 | ₹8.94 | 420,935 |
| 2026-03-06 | ₹9.23 | ₹9.23 | ₹8.81 | ₹9.01 | 64,247 |
| 2026-03-05 | ₹8.96 | ₹9.40 | ₹8.81 | ₹8.96 | 137,793 |
| 2026-03-04 | ₹9.10 | ₹9.32 | ₹8.70 | ₹8.98 | 94,297 |
| 2026-03-02 | ₹9.00 | ₹9.50 | ₹9.00 | ₹9.10 | 140,512 |
| 2026-02-27 | ₹9.51 | ₹9.95 | ₹9.28 | ₹9.45 | 107,033 |
| 2026-02-26 | ₹9.94 | ₹9.94 | ₹9.40 | ₹9.47 | 116,656 |
| 2026-02-25 | ₹10.02 | ₹10.11 | ₹9.70 | ₹9.78 | 111,420 |
| 2026-02-24 | ₹10.00 | ₹10.39 | ₹9.84 | ₹9.98 | 79,434 |
| 2026-02-23 | ₹10.30 | ₹10.46 | ₹9.91 | ₹10.08 | 62,780 |
| 2026-02-20 | ₹10.40 | ₹10.49 | ₹10.06 | ₹10.30 | 90,317 |
| 2026-02-19 | ₹10.64 | ₹10.85 | ₹10.16 | ₹10.24 | 44,859 |
| 2026-02-18 | ₹10.24 | ₹10.86 | ₹10.14 | ₹10.43 | 88,183 |
| 2026-02-17 | ₹10.76 | ₹10.76 | ₹10.13 | ₹10.24 | 61,444 |
| 2026-02-16 | ₹10.52 | ₹10.83 | ₹10.50 | ₹10.52 | 42,496 |
| 2026-02-13 | ₹10.91 | ₹10.92 | ₹10.50 | ₹10.64 | 189,979 |
| 2026-02-12 | ₹10.81 | ₹11.38 | ₹10.81 | ₹11.12 | 38,412 |
| 2026-02-11 | ₹11.40 | ₹11.50 | ₹11.01 | ₹11.08 | 93,697 |
| 2026-02-10 | ₹11.90 | ₹11.90 | ₹11.15 | ₹11.28 | 110,135 |
| 2026-02-09 | ₹11.00 | ₹12.75 | ₹10.55 | ₹11.42 | 202,365 |
| 2026-02-06 | ₹11.36 | ₹11.36 | ₹10.53 | ₹11.01 | 103,722 |
| 2026-02-05 | ₹10.40 | ₹11.00 | ₹10.32 | ₹10.74 | 97,150 |
| 2026-02-04 | ₹10.35 | ₹10.49 | ₹10.03 | ₹10.44 | 63,037 |
| 2026-02-03 | ₹9.58 | ₹10.18 | ₹9.58 | ₹10.01 | 109,228 |
| 2026-02-02 | ₹9.81 | ₹10.42 | ₹9.55 | ₹9.58 | 79,864 |
| 2026-02-01 | ₹9.98 | ₹10.60 | ₹9.51 | ₹9.80 | 53,493 |
| 2026-01-30 | ₹9.61 | ₹10.49 | ₹9.60 | ₹9.98 | 47,388 |
| 2026-01-29 | ₹10.10 | ₹10.26 | ₹9.63 | ₹9.81 | 88,326 |
| 2026-01-28 | ₹9.59 | ₹10.65 | ₹9.59 | ₹10.27 | 91,954 |
| 2026-01-27 | ₹10.16 | ₹10.16 | ₹9.26 | ₹9.78 | 75,286 |
| 2026-01-23 | ₹10.00 | ₹10.34 | ₹10.00 | ₹10.10 | 26,692 |
| 2026-01-22 | ₹9.99 | ₹10.47 | ₹9.80 | ₹10.20 | 56,457 |
| 2026-01-21 | ₹10.01 | ₹10.29 | ₹9.11 | ₹9.81 | 170,828 |
| 2026-01-20 | ₹10.70 | ₹10.75 | ₹10.10 | ₹10.21 | 79,526 |
| 2026-01-19 | ₹10.45 | ₹10.82 | ₹10.45 | ₹10.56 | 47,891 |
| 2026-01-16 | ₹10.62 | ₹10.88 | ₹10.50 | ₹10.54 | 60,818 |
| 2026-01-14 | ₹10.74 | ₹11.00 | ₹10.48 | ₹10.69 | 85,728 |
| 2026-01-13 | ₹10.90 | ₹11.20 | ₹10.76 | ₹10.81 | 47,484 |
| 2026-01-12 | ₹10.80 | ₹11.00 | ₹10.72 | ₹10.87 | 44,250 |
| 2026-01-09 | ₹11.05 | ₹11.29 | ₹10.91 | ₹10.96 | 44,575 |
| 2026-01-08 | ₹11.01 | ₹11.25 | ₹11.00 | ₹11.04 | 88,579 |
| 2026-01-07 | ₹11.26 | ₹11.40 | ₹11.12 | ₹11.32 | 47,079 |
| 2026-01-06 | ₹11.50 | ₹11.59 | ₹11.11 | ₹11.37 | 49,357 |
| 2026-01-05 | ₹11.85 | ₹11.85 | ₹11.30 | ₹11.49 | 59,981 |
| 2026-01-02 | ₹11.09 | ₹11.30 | ₹11.01 | ₹11.23 | 62,876 |
| 2026-01-01 | ₹11.35 | ₹11.35 | ₹11.01 | ₹11.11 | 65,903 |
Captain Pipes Share Price Performance Analysis (Dec 2014 - May 2026)
CAPPIPES price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.59%
₹11.11 → ₹10.60
Year to Date
Price Volatility
11.44%
Low Volatility
Year to Date
Average Daily Volume
283,761
Year to Date Average
BSE Exchange
Captain Pipes Share Price History – Frequently Asked Questions
Common questions about CAPPIPES historical data and records. Explore Captain Pipes intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Captain Pipes (CAPPIPES)?
The all-time high share price of Captain Pipes was ₹35.79 recorded on May 23, 2023 on the BSE exchange.
What is the all-time low share price of Captain Pipes (CAPPIPES)?
The all-time low share price of Captain Pipes was ₹0.55 recorded on September 13, 2019 on the BSE exchange.
How can I download CAPPIPES historical share price data?
You can download Captain Pipes historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CAPPIPES shares?
The highest trading volume day for Captain Pipes was 12,638,077 shares traded on April 19, 2024 on the BSE exchange, with share price at ₹22.19.