Price Data Selection & Download
Captain Polyplast Share Price All Time Records & Statistics (Dec 2013 - May 2026)
2759 daily OHLCV records on BSE from Dec. 2013 to May 2026. Explore Captain Polyplast intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹197.90
September 04, 2018
BSE Exchange
Share Price All Time Low
₹14.65
June 17, 2022
BSE Exchange
Highest Volume Trading Day
2,505,917
June 14, 2021 • ₹38.95
BSE Exchange
Share Price History Data (Dec 2013 - May 2026)
CPL 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 | ₹78.20 | ₹79.50 | ₹78.00 | ₹78.96 | 43,122 |
| 2026-05-26 | ₹80.00 | ₹80.79 | ₹76.22 | ₹79.76 | 81,664 |
| 2026-05-25 | ₹82.00 | ₹82.30 | ₹78.90 | ₹79.35 | 96,399 |
| 2026-05-22 | ₹76.50 | ₹80.85 | ₹76.15 | ₹80.09 | 228,602 |
| 2026-05-21 | ₹77.90 | ₹77.90 | ₹76.02 | ₹76.87 | 67,748 |
| 2026-05-20 | ₹78.88 | ₹78.88 | ₹76.03 | ₹77.23 | 111,146 |
| 2026-05-19 | ₹77.74 | ₹79.64 | ₹76.96 | ₹78.86 | 44,785 |
| 2026-05-18 | ₹77.20 | ₹77.96 | ₹75.70 | ₹77.06 | 68,905 |
| 2026-05-15 | ₹82.00 | ₹84.00 | ₹76.99 | ₹78.09 | 438,389 |
| 2026-05-14 | ₹80.01 | ₹82.39 | ₹78.56 | ₹81.11 | 104,947 |
| 2026-05-13 | ₹78.00 | ₹81.66 | ₹78.00 | ₹80.31 | 64,303 |
| 2026-05-12 | ₹79.00 | ₹82.00 | ₹77.80 | ₹79.12 | 57,399 |
| 2026-05-11 | ₹79.99 | ₹81.93 | ₹78.10 | ₹79.81 | 98,263 |
| 2026-05-08 | ₹83.47 | ₹84.57 | ₹79.61 | ₹80.46 | 133,398 |
| 2026-05-07 | ₹82.99 | ₹84.44 | ₹82.00 | ₹83.47 | 148,330 |
| 2026-05-06 | ₹84.60 | ₹86.93 | ₹82.00 | ₹83.04 | 241,111 |
| 2026-05-05 | ₹85.65 | ₹87.47 | ₹83.55 | ₹85.53 | 173,074 |
| 2026-05-04 | ₹85.20 | ₹87.40 | ₹82.00 | ₹87.29 | 297,755 |
| 2026-04-30 | ₹83.99 | ₹86.90 | ₹80.45 | ₹85.99 | 266,583 |
| 2026-04-29 | ₹82.49 | ₹84.98 | ₹80.00 | ₹84.14 | 199,495 |
| 2026-04-28 | ₹78.49 | ₹82.00 | ₹76.25 | ₹81.87 | 170,543 |
| 2026-04-27 | ₹76.04 | ₹79.00 | ₹76.04 | ₹78.19 | 78,559 |
| 2026-04-24 | ₹76.50 | ₹77.44 | ₹74.65 | ₹76.83 | 53,488 |
| 2026-04-23 | ₹75.99 | ₹76.69 | ₹75.10 | ₹76.52 | 64,554 |
| 2026-04-22 | ₹75.00 | ₹76.49 | ₹73.50 | ₹75.93 | 159,890 |
| 2026-04-21 | ₹74.69 | ₹76.00 | ₹73.01 | ₹73.82 | 50,932 |
| 2026-04-20 | ₹76.90 | ₹77.01 | ₹70.66 | ₹72.44 | 66,665 |
| 2026-04-17 | ₹77.50 | ₹77.50 | ₹73.80 | ₹75.93 | 52,581 |
| 2026-04-16 | ₹78.00 | ₹79.50 | ₹76.06 | ₹77.66 | 79,225 |
| 2026-04-15 | ₹77.00 | ₹78.18 | ₹75.75 | ₹77.85 | 124,189 |
| 2026-04-13 | ₹74.50 | ₹77.98 | ₹71.75 | ₹75.69 | 247,172 |
| 2026-04-10 | ₹73.00 | ₹76.00 | ₹72.50 | ₹75.53 | 78,302 |
| 2026-04-09 | ₹72.20 | ₹72.99 | ₹70.55 | ₹71.69 | 68,078 |
| 2026-04-08 | ₹73.12 | ₹74.50 | ₹70.50 | ₹72.06 | 96,243 |
| 2026-04-07 | ₹71.37 | ₹73.75 | ₹71.10 | ₹72.64 | 64,752 |
| 2026-04-06 | ₹70.25 | ₹73.75 | ₹70.25 | ₹73.00 | 131,619 |
| 2026-04-02 | ₹66.40 | ₹70.90 | ₹61.15 | ₹70.00 | 172,179 |
| 2026-04-01 | ₹55.79 | ₹65.10 | ₹55.79 | ₹65.10 | 119,226 |
| 2026-03-30 | ₹59.40 | ₹59.40 | ₹52.67 | ₹54.25 | 69,838 |
| 2026-03-27 | ₹60.98 | ₹60.98 | ₹57.00 | ₹58.29 | 63,150 |
| 2026-03-25 | ₹63.98 | ₹63.98 | ₹60.02 | ₹61.00 | 37,847 |
| 2026-03-24 | ₹62.32 | ₹64.31 | ₹62.00 | ₹62.15 | 22,353 |
| 2026-03-23 | ₹63.50 | ₹64.50 | ₹61.90 | ₹62.01 | 59,204 |
| 2026-03-20 | ₹64.07 | ₹65.28 | ₹63.80 | ₹64.68 | 11,279 |
| 2026-03-19 | ₹64.49 | ₹64.50 | ₹63.00 | ₹64.03 | 10,960 |
| 2026-03-18 | ₹62.40 | ₹65.00 | ₹62.40 | ₹64.92 | 24,163 |
| 2026-03-17 | ₹64.25 | ₹64.90 | ₹62.00 | ₹62.76 | 15,648 |
| 2026-03-16 | ₹64.50 | ₹64.77 | ₹63.51 | ₹64.07 | 35,579 |
| 2026-03-13 | ₹65.98 | ₹66.15 | ₹64.50 | ₹65.10 | 21,075 |
| 2026-03-12 | ₹66.05 | ₹68.50 | ₹65.01 | ₹65.37 | 31,196 |
| 2026-03-11 | ₹67.00 | ₹68.00 | ₹66.36 | ₹66.73 | 10,384 |
| 2026-03-10 | ₹68.00 | ₹69.49 | ₹66.33 | ₹66.61 | 18,061 |
| 2026-03-09 | ₹68.01 | ₹68.78 | ₹65.20 | ₹67.99 | 18,322 |
| 2026-03-06 | ₹69.68 | ₹69.68 | ₹66.00 | ₹68.01 | 37,152 |
| 2026-03-05 | ₹67.93 | ₹68.90 | ₹66.67 | ₹67.76 | 37,058 |
| 2026-03-04 | ₹68.00 | ₹68.44 | ₹66.40 | ₹67.27 | 19,631 |
| 2026-03-02 | ₹71.00 | ₹71.00 | ₹67.10 | ₹69.54 | 38,371 |
| 2026-02-27 | ₹72.80 | ₹72.90 | ₹71.50 | ₹72.44 | 11,054 |
| 2026-02-26 | ₹72.50 | ₹72.90 | ₹71.01 | ₹72.68 | 23,420 |
| 2026-02-25 | ₹71.41 | ₹72.90 | ₹71.41 | ₹72.35 | 32,538 |
| 2026-02-24 | ₹71.00 | ₹72.90 | ₹70.11 | ₹71.41 | 10,116 |
| 2026-02-23 | ₹71.60 | ₹72.69 | ₹71.00 | ₹71.50 | 24,086 |
| 2026-02-20 | ₹71.98 | ₹72.40 | ₹70.81 | ₹71.53 | 11,868 |
| 2026-02-19 | ₹72.90 | ₹72.90 | ₹71.17 | ₹71.99 | 31,739 |
| 2026-02-18 | ₹72.77 | ₹74.50 | ₹71.50 | ₹72.38 | 35,248 |
| 2026-02-17 | ₹72.00 | ₹72.90 | ₹70.80 | ₹71.52 | 30,562 |
| 2026-02-16 | ₹72.11 | ₹74.89 | ₹70.80 | ₹73.23 | 47,601 |
| 2026-02-13 | ₹76.90 | ₹76.90 | ₹72.50 | ₹73.58 | 42,257 |
| 2026-02-12 | ₹76.80 | ₹78.68 | ₹76.00 | ₹76.05 | 30,466 |
| 2026-02-11 | ₹78.40 | ₹79.58 | ₹76.99 | ₹77.09 | 38,424 |
| 2026-02-10 | ₹79.89 | ₹81.50 | ₹77.00 | ₹78.04 | 130,278 |
| 2026-02-09 | ₹79.90 | ₹83.21 | ₹78.01 | ₹79.21 | 122,173 |
| 2026-02-06 | ₹74.72 | ₹78.65 | ₹73.01 | ₹77.21 | 86,962 |
| 2026-02-05 | ₹71.25 | ₹74.49 | ₹70.50 | ₹73.85 | 46,733 |
| 2026-02-04 | ₹69.00 | ₹74.50 | ₹68.75 | ₹71.25 | 71,071 |
| 2026-02-03 | ₹69.99 | ₹69.99 | ₹66.32 | ₹68.75 | 25,642 |
| 2026-02-02 | ₹67.20 | ₹67.20 | ₹65.00 | ₹65.62 | 31,490 |
| 2026-02-01 | ₹66.49 | ₹68.38 | ₹65.00 | ₹65.81 | 46,704 |
| 2026-01-30 | ₹68.03 | ₹68.03 | ₹65.00 | ₹65.63 | 62,278 |
| 2026-01-29 | ₹68.41 | ₹69.41 | ₹66.25 | ₹67.70 | 38,183 |
| 2026-01-28 | ₹67.21 | ₹70.70 | ₹67.21 | ₹69.60 | 20,237 |
| 2026-01-27 | ₹70.20 | ₹71.48 | ₹66.21 | ₹67.21 | 39,304 |
| 2026-01-23 | ₹70.50 | ₹70.90 | ₹68.55 | ₹70.05 | 37,633 |
| 2026-01-22 | ₹70.00 | ₹71.49 | ₹68.50 | ₹70.15 | 25,397 |
| 2026-01-21 | ₹68.30 | ₹71.90 | ₹66.00 | ₹70.40 | 59,326 |
| 2026-01-20 | ₹71.80 | ₹71.80 | ₹69.00 | ₹70.11 | 32,941 |
| 2026-01-19 | ₹70.01 | ₹72.48 | ₹70.01 | ₹71.19 | 17,128 |
| 2026-01-16 | ₹71.85 | ₹72.75 | ₹70.20 | ₹70.61 | 35,024 |
| 2026-01-14 | ₹72.62 | ₹73.75 | ₹70.00 | ₹71.47 | 25,918 |
| 2026-01-13 | ₹72.22 | ₹74.90 | ₹71.71 | ₹72.26 | 29,110 |
| 2026-01-12 | ₹75.10 | ₹77.00 | ₹72.26 | ₹73.13 | 51,804 |
| 2026-01-09 | ₹75.45 | ₹76.88 | ₹75.10 | ₹75.40 | 17,989 |
| 2026-01-08 | ₹78.60 | ₹78.60 | ₹75.12 | ₹76.27 | 26,860 |
| 2026-01-07 | ₹79.40 | ₹79.87 | ₹77.00 | ₹77.22 | 73,357 |
| 2026-01-06 | ₹79.10 | ₹80.78 | ₹78.10 | ₹79.81 | 42,732 |
| 2026-01-05 | ₹79.99 | ₹80.90 | ₹78.60 | ₹79.42 | 26,714 |
| 2026-01-02 | ₹81.79 | ₹81.80 | ₹79.50 | ₹79.81 | 31,612 |
| 2026-01-01 | ₹80.80 | ₹83.90 | ₹80.10 | ₹80.40 | 92,173 |
Captain Polyplast Share Price Performance Analysis (Dec 2013 - May 2026)
CPL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-1.79%
₹80.40 → ₹78.96
Year to Date
Price Volatility
8.74%
Low Volatility
Year to Date
Average Daily Volume
72,868
Year to Date Average
BSE Exchange
Captain Polyplast Share Price History – Frequently Asked Questions
Common questions about CPL historical data and records. For live price, key ratios and fundamentals, see CPL screener.
What is the all-time high share price of Captain Polyplast (CPL)?
The all-time high share price of Captain Polyplast was ₹197.9 recorded on September 04, 2018 on the BSE exchange.
What is the all-time low share price of Captain Polyplast (CPL)?
The all-time low share price of Captain Polyplast was ₹14.65 recorded on June 17, 2022 on the BSE exchange.
How can I download CPL historical share price data?
You can download Captain Polyplast 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 CPL shares?
The highest trading volume day for Captain Polyplast was 2,505,917 shares traded on June 14, 2021 on the BSE exchange, with share price at ₹38.95.