Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CPCAP, CP Capital Limited, INE521J01018, Listing: 06-Oct-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: None High52 Price: 427.7 Mkt_Cap Category: ('Others', 'Others')
Sector: Consumer Services Lot Size: 1 High52 Date: 24-Apr-2025 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 10; VWAP21: Low52 Price: 73.51 Barrier: 83.9; Drift%: 4.44
Basic Industry: Education Total Equity: 18,192,939 Low52 Date: 30-Mar-2026 SHP: 63.77 / 0.05 / 0.0 / 36.18
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 120.99 / 102.62 Week: 98.9 / 88.0 Day: 93.0 / 84.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 90.48 93.00 84.00 87.80 89.94 -1.03 159.73 7,575 2.53 4,526 1.98 0.04 7
2 06-Apr 86.00 92.00 86.00 88.71 89.46 4.38 161.39 15,682 5.24 10,756 4.71 0.10 16
3 02-Apr 82.00 86.01 80.56 84.99 84.10 2.29 154.62 21,260 7.10 15,383 6.74 0.13 23
4 01-Apr 74.35 83.90 74.35 83.09 81.35 10.20 151.17 9,666 3.23 5,800 2.54 0.05 9
5 30-Mar 77.05 77.09 73.51 75.40 75.83 -2.43 137.17 31,244 10.44 18,242 7.99 0.14 28
6 27-Mar 80.92 82.38 75.12 77.28 79.64 -4.50 140.60 38,825 12.97 26,981 11.82 0.21 41
7 25-Mar 84.51 91.89 79.81 80.92 83.90 -3.09 147.22 44,516 14.87 39,313 17.22 0.33 60
8 24-Mar 83.52 86.00 82.00 83.50 84.36 0.25 151.91 41,075 13.72 33,990 14.89 0.29 52
9 23-Mar 82.00 84.90 80.20 83.29 82.55 -0.13 151.53 45,347 15.15 36,499 15.99 0.30 55
10 20-Mar 83.00 86.00 82.21 83.40 84.02 -1.24 151.73 38,545 12.88 35,211 15.42 0.30 53
11 19-Mar 86.99 86.99 83.33 84.45 84.86 -2.98 153.64 14,815 4.95 10,987 4.81 0.09 17
12 18-Mar 81.10 89.00 81.10 87.04 85.68 5.57 158.35 41,054 13.72 26,463 11.59 0.23 40
13 17-Mar 83.90 84.00 81.14 82.45 82.77 0.11 150.00 31,492 10.52 28,607 12.53 0.24 43
14 16-Mar 88.89 88.89 80.20 82.36 83.10 -2.32 149.84 67,749 22.64 61,274 26.84 0.51 93
15 13-Mar 86.51 87.70 82.60 84.32 86.62 -1.95 153.40 27,672 9.25 25,379 11.12 0.22 39
16 12-Mar 87.56 90.45 85.50 86.00 87.60 -1.77 156.00 35,611 11.90 27,913 12.23 0.24 42
17 11-Mar 90.44 91.80 86.00 87.55 89.40 -3.18 159.28 8,476 2.83 6,580 2.88 0.06 10
18 10-Mar 89.09 90.79 89.08 90.43 90.01 1.52 164.52 8,903 2.97 7,843 3.44 0.07 12
19 09-Mar 91.11 93.06 88.60 89.08 89.69 -3.58 162.06 16,950 5.66 14,579 6.39 0.13 22
20 06-Mar 91.12 94.95 91.12 92.39 93.02 0.43 168.08 10,065 3.36 6,759 2.96 0.06 10
21 05-Mar 89.15 96.00 88.99 91.99 92.94 4.21 167.36 25,707 8.59 16,491 7.22 0.15 25
22 04-Mar 89.89 89.95 86.50 88.27 88.54 -1.31 160.59 9,541 3.19 8,324 3.65 0.07 13
23 02-Mar 90.00 90.00 85.32 89.44 88.49 -1.74 162.72 6,381 2.13 4,584 2.01 0.04 7
24 27-Feb 91.10 92.15 90.01 91.02 90.70 0.03 165.59 12,827 4.29 11,783 5.16 0.11 18
25 26-Feb 90.00 91.99 90.00 90.99 90.59 1.13 165.54 39,691 13.26 37,078 16.24 0.34 56
26 25-Feb 91.05 93.80 88.00 89.97 90.52 -1.36 163.68 15,075 5.04 11,331 4.96 0.10 17
27 24-Feb 95.90 96.49 91.00 91.21 92.77 -3.75 165.94 11,149 3.73 8,938 3.92 0.08 14
28 23-Feb 98.90 98.90 94.10 94.76 95.18 -0.44 172.40 6,647 2.22 5,017 2.20 0.05 8
29 20-Feb 95.01 97.80 94.75 95.18 95.65 -0.22 173.16 3,206 1.07 2,600 1.14 0.02 4
30 19-Feb 98.35 99.50 95.00 95.39 96.73 -0.68 173.54 10,834 3.62 7,741 3.39 0.07 12
31 18-Feb 98.75 99.15 94.50 96.04 96.57 -0.72 174.72 8,103 2.71 5,799 2.54 0.06 9
32 17-Feb 98.65 99.70 96.50 96.74 97.06 0.03 176.00 10,931 3.65 10,035 4.40 0.10 15
33 16-Feb 98.26 100.00 96.40 96.71 97.60 -1.58 175.94 9,087 3.04 6,274 2.75 0.06 10
34 13-Feb 99.70 100.50 96.40 98.26 98.93 1.69 178.76 37,157 12.41 26,947 11.80 0.27 41
35 12-Feb 99.27 99.27 96.00 96.63 97.08 -0.71 175.80 2,992 1.00 2,282 1.00 0.02 3
36 11-Feb 100.50 102.89 95.25 97.32 98.99 -1.57 177.05 24,369 8.14 14,974 6.56 0.15 23
37 10-Feb 97.00 100.00 97.00 98.87 98.55 0.71 179.87 12,406 4.15 9,457 4.14 0.09 14
38 09-Feb 96.41 100.88 95.91 98.17 97.83 1.83 178.60 24,981 8.35 16,488 7.22 0.16 25
39 06-Feb 97.77 98.29 96.10 96.41 96.97 -1.40 175.40 4,621 1.54 3,318 1.45 0.03 5
40 05-Feb 96.76 100.92 95.52 97.78 97.78 1.06 177.89 18,230 6.09 14,247 6.24 0.14 22
41 04-Feb 97.90 98.21 95.00 96.75 96.31 0.05 176.02 17,239 5.76 11,445 5.01 0.11 17
42 03-Feb 101.80 101.80 96.29 96.70 98.05 -0.88 175.93 12,464 4.16 10,671 4.67 0.10 16
43 02-Feb 98.58 99.80 97.50 97.56 97.87 -1.87 177.49 9,567 3.20 7,629 3.34 0.07 12
44 01-Feb 100.90 101.01 97.60 99.42 99.45 -0.62 180.87 5,023 1.68 2,561 1.12 0.03 4
45 30-Jan 98.10 100.90 98.10 100.04 100.13 0.65 182.00 6,894 2.30 4,441 1.95 0.04 7
46 29-Jan 102.37 102.87 98.10 99.39 100.51 -2.93 180.82 12,275 4.10 6,967 3.05 0.07 11
47 28-Jan 102.31 103.60 99.49 102.39 101.48 0.08 186.28 19,232 6.43 11,622 5.09 0.12 18
48 27-Jan 102.90 103.41 100.00 102.31 101.10 1.32 186.13 19,084 6.38 13,451 5.89 0.14 20
49 23-Jan 103.36 105.19 100.05 100.98 101.95 -1.94 183.71 35,378 11.82 25,013 10.96 0.26 38
50 22-Jan 102.58 105.29 102.57 102.98 103.41 0.43 187.35 8,468 2.83 5,463 2.39 0.06 8
51 21-Jan 104.00 105.18 100.21 102.54 102.88 -2.97 186.55 6,888 2.30 4,253 1.86 0.04 6
52 20-Jan 108.82 109.28 102.80 105.68 107.25 -3.37 192.26 17,050 5.70 11,537 5.05 0.12 18
53 19-Jan 113.50 113.50 108.00 109.36 109.57 -0.46 198.96 11,529 3.85 3,654 1.60 0.04 6
54 16-Jan 111.88 112.00 109.20 109.86 110.47 0.46 199.87 10,293 3.44 5,105 2.24 0.06 8
55 14-Jan 114.88 115.81 109.10 109.36 111.33 -4.40 198.96 42,234 14.11 29,181 12.78 0.32 44
56 13-Jan 114.90 116.68 113.72 114.39 114.91 0.14 208.11 11,393 3.81 4,434 1.94 0.05 7
57 12-Jan 112.90 115.36 107.46 114.23 111.51 5.31 207.82 62,639 20.93 44,632 19.55 0.50 68
58 09-Jan 110.05 111.89 108.00 108.47 109.61 -0.70 197.34 30,909 10.33 7,522 3.29 0.08 11
59 08-Jan 109.10 112.81 108.05 109.24 111.56 -1.53 198.74 20,814 6.95 9,316 4.08 0.10 14
60 07-Jan 111.91 112.19 110.81 110.94 111.00 -0.13 201.83 13,263 4.43 12,404 5.43 0.00 19
61 06-Jan 112.05 112.80 110.95 111.08 111.49 -0.25 202.09 11,112 3.71 6,941 3.04 0.08 11
62 05-Jan 113.00 113.00 110.35 111.36 111.83 -1.93 202.60 10,096 3.37 5,732 2.51 0.06 9
63 02-Jan 116.00 116.00 113.09 113.55 113.47 -1.78 206.58 3,568 1.19 2,448 1.07 0.03 4
64 01-Jan 115.00 116.89 112.29 115.61 114.56 2.39 210.33 8,408 2.81 6,270 2.75 0.07 10
65 31-Dec 111.90 113.79 111.50 112.91 112.18 2.44 205.42 6,701 2.24 3,906 1.71 0.04 6
66 30-Dec 112.89 112.89 110.00 110.22 110.60 -0.59 200.52 4,003 1.34 3,214 1.41 0.04 5
67 29-Dec 115.00 115.34 109.60 110.87 112.01 -3.89 201.71 12,361 4.13 8,393 3.68 0.09 13

Similar Stocks: NIITMTS    APTECHT    CLEDUCATE    COMPUSOFT    GLOBAL    KEEPLEARN    LCCINFOTEC    NIITLTD    TREEHOUSE    ZEELEARN    ARIHANTACA    DRONE    VINSYS    CPCAP    MTEDUCARE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com