Australia markets open in 8 hours 31 minutes

Cupid Limited (CUPID.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
79.85-0.11 (-0.14%)
At close: 03:45PM IST
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202478.1182.6078.0079.8579.8593,035
04 Oct 202480.0081.4077.3379.9679.9666,007
03 Oct 202479.6082.0079.5581.4081.4073,342
01 Oct 202482.0083.6581.5282.3082.3039,169
30 Sept 202483.0183.5081.0082.6882.68108,355
27 Sept 202485.0085.4483.0083.5583.5547,336
26 Sept 202486.4086.4084.1184.5484.5414,531
25 Sept 202487.0087.0084.0084.8184.8155,315
24 Sept 202487.0087.5085.2085.8185.8144,331
23 Sept 202486.8888.0085.2186.6086.6050,583
20 Sept 202484.4186.2584.0085.7285.7263,012
19 Sept 202486.4086.9984.0084.6284.6250,302
18 Sept 202485.8687.0084.0084.5684.56119,099
17 Sept 202486.4586.4583.2085.1485.1447,443
16 Sept 202486.4086.4984.1184.8684.8624,011
13 Sept 202485.3086.0084.1084.9684.9652,147
12 Sept 202485.7885.7982.9584.4084.4055,662
11 Sept 202485.9085.9083.9584.9384.9343,957
10 Sept 202485.0085.6584.0084.6984.6939,108
09 Sept 202485.5085.5083.1084.2784.2716,671
06 Sept 202486.3487.9984.8685.1385.1331,981
05 Sept 202486.7087.4986.0086.3286.3222,595
04 Sept 202485.5288.0085.5286.4186.4148,554
03 Sept 202486.8886.8885.2085.4285.4234,625
02 Sept 202486.6086.9085.5085.8085.8030,402
30 Aug 202487.6087.6085.0085.6885.6830,772
29 Aug 202487.9087.9085.0086.1986.1935,599
28 Aug 202487.0087.5586.0086.7386.7328,004
27 Aug 2024------
26 Aug 202488.8089.0085.0087.0987.0952,279
23 Aug 202490.2090.2086.9887.0187.01124,080
22 Aug 202488.8089.6087.0088.4888.48147,707
21 Aug 202489.9890.1287.4587.8087.80149,683
20 Aug 202496.6696.6691.9691.9691.9691,459
19 Aug 202498.24103.0095.0096.7996.7950,693
16 Aug 2024100.96100.9697.0098.2498.2455,622
14 Aug 2024100.77103.8597.0097.6497.6446,379
13 Aug 2024102.00105.50100.00100.57100.57138,217
12 Aug 2024104.40104.40100.52100.74100.74786,151
09 Aug 2024105.81105.81105.81105.81105.81452,251
08 Aug 2024100.78100.78100.78100.78100.78230,285
07 Aug 202495.9995.9995.9995.9995.99166,441
06 Aug 202486.0091.4286.0091.4291.4285,371
05 Aug 202488.0089.6586.7587.0787.0796,669
02 Aug 202492.5892.5889.5590.6090.6064,091
01 Aug 202495.0095.0092.0092.0492.0457,799
31 July 202495.7095.9992.1592.4192.41203,882
30 July 202496.6996.6996.6996.6996.69198,595
29 July 202489.0292.0989.0292.0992.092,382,875
26 July 202487.7187.7187.7187.7187.7113,211
25 July 202483.0084.4983.0083.5483.5450,345
24 July 202483.0084.4081.3884.0984.0948,993
23 July 202483.2084.1082.2083.0483.0425,904
22 July 202483.0084.3382.1083.0683.0641,149
19 July 202486.3586.3582.7083.0883.08102,680
18 July 202487.0387.8184.0084.5384.53112,718
16 July 202489.0089.0086.1087.7187.7147,483
15 July 202487.0088.2086.9087.9387.9355,379
12 July 202488.7590.0986.5087.4487.4443,757
11 July 202487.0088.2486.0087.8587.8577,579
10 July 202487.9089.0086.4086.8186.8128,683
09 July 202486.6090.0086.6087.8987.8950,344
08 July 202490.0091.2087.0088.1288.1247,934
05 July 202486.7590.0085.8088.8988.89148,160
04 July 202488.2688.7986.7087.0487.04109,703
03 July 202489.0190.4988.0088.2688.2643,132
02 July 202490.0091.0089.2589.4889.4868,257
01 July 202491.1291.5089.3089.5589.5582,116
28 June 202493.0093.0090.9091.1291.1255,192
27 June 202493.0093.9991.6091.8991.8950,416
26 June 202494.0095.5092.6092.7492.7464,403
25 June 202494.0095.8093.0093.0793.0765,090
24 June 202499.9099.9094.2094.5294.5285,935
21 June 202494.9795.8993.8095.1595.1533,945
20 June 202494.3594.9592.0093.9793.9737,122
19 June 202494.8594.8593.1093.1893.1875,932
18 June 202496.5096.5094.7094.7594.75111,390
14 June 202496.0096.8595.4095.5295.5265,951
13 June 202495.5096.0094.7594.9194.9188,227
12 June 202495.5096.0095.3095.3795.3757,844
11 June 202496.9896.9895.7095.8195.8145,453
10 June 202496.0097.9595.8095.8695.8661,166
07 June 202494.9596.8094.9595.4395.4372,502
06 June 202490.9094.0190.0594.0194.0168,563
05 June 202489.0090.6088.5089.5489.5474,272
04 June 202491.5093.0088.1088.5588.55224,413
03 June 202494.0097.0088.8092.7392.73154,886
31 May 202493.8595.7592.5092.9092.9065,278
30 May 202494.3596.0093.1094.0094.0046,973
29 May 202496.0096.9093.1094.3594.3537,063
28 May 202498.4098.4095.0096.0096.0050,654
27 May 2024102.00103.4098.3098.8098.8036,568
24 May 2024103.45103.45100.50102.00102.00218,186
23 May 202493.9598.5591.8098.5598.55222,949
22 May 202492.7595.9092.0093.9093.9085,619
21 May 202496.3596.6092.8092.9092.90122,285
17 May 202496.0098.3095.9096.8096.8090,794
16 May 202497.7599.9596.5097.2097.2050,891
15 May 202496.9599.5095.1597.7097.7087,869
14 May 202496.15100.8096.1597.7597.7568,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...