Caspian Corporat

Caspian Corporate Services Ltd Historical Data

NSEBSE

₹8.59

(-0.92%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	7.18	7.18	6.71	6.79	94	1,03,120	10,876
29-Aug-2025	6.67	6.86	6.67	6.73	119	84,840	10,967
01-Sep-2025	6.67	7.07	6.67	6.82	133	1,23,550	12,849
02-Sep-2025	6.82	6.97	6.67	6.9	146	2,14,180	26,091
03-Sep-2025	6.9	6.9	6.72	6.87	118	2,86,928	37,410
04-Sep-2025	6.87	6.87	6.51	6.75	170	4,81,894	60,190
05-Sep-2025	6.77	7.12	6.69	6.81	125	1,44,300	17,422
08-Sep-2025	6.95	6.95	6.85	6.87	131	2,14,242	29,600
09-Sep-2025	6.91	7.16	6.75	6.93	150	2,64,732	29,834
10-Sep-2025	6.8	7.01	6.77	6.82	159	1,81,213	20,226
11-Sep-2025	6.81	7.17	6.81	6.94	98	1,43,559	17,273
12-Sep-2025	7.19	7.19	6.86	7.12	153	2,36,245	29,814
15-Sep-2025	7.2	7.28	7.01	7.11	301	4,37,284	42,316
16-Sep-2025	7.5	8.53	7.46	8.45	2,438	1,02,85,067	6,88,186
17-Sep-2025	8.93	10.14	8.55	10.14	1,980	1,14,29,553	7,85,071
18-Sep-2025	10.64	11.15	10.64	11.15	1,385	1,33,59,893	5,54,136
19-Sep-2025	11.5	12	10.04	10.04	2,368	1,75,64,311	8,85,409
22-Sep-2025	9.9	9.9	9.04	9.04	487	11,42,495	1,00,297
23-Sep-2025	8.14	9.44	8.14	8.34	1,644	75,07,457	3,53,512
24-Sep-2025	8.4	8.75	8.34	8.64	487	13,79,304	1,60,197
25-Sep-2025	9.07	9.07	8.22	8.67	494	15,33,005	1,79,082

Caspian Corporat: Related NEWS

No Record Found

Invest wise with Expert advice