CAPTAIN PIPES Ltd (CAPN)

CAPN
🏛️ 인도 →
13.96
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2.66 3.00 2.66 3.00 0.3M
2021-12-30 2.30 2.63 2.30 2.63 0.1M
2021-12-29 2.17 2.55 2.17 2.55 0.4M
2021-12-28 2.17 2.17 2.17 2.17 0.0M
2021-12-27 2.23 2.23 2.20 2.22 0.3M
2021-12-24 2.00 2.23 2.00 2.23 0.7M
2021-12-23 2.17 2.18 2.17 2.17 0.1M
2021-12-21 2.07 2.32 2.07 2.29 0.7M
2021-12-17 2.17 2.23 2.00 2.23 0.5M
2021-12-14 2.23 2.23 2.03 2.04 0.6M
2021-12-10 2.20 2.20 2.20 2.20 0.1M
2021-12-08 1.97 2.40 1.97 2.37 0.5M
2021-12-07 2.16 2.33 2.00 2.33 0.2M
2021-12-06 1.97 1.97 1.97 1.97 0.0M
2021-12-03 2.28 2.28 2.28 2.28 0.1M
2021-12-02 2.17 2.40 2.13 2.28 0.8M
2021-12-01 2.16 2.17 2.16 2.17 0.5M
2021-11-30 1.94 2.33 1.93 2.15 0.4M
2021-11-26 2.33 2.37 2.13 2.17 0.2M
2021-11-24 2.40 2.40 2.40 2.40 0.1M
2021-11-22 2.27 2.67 2.27 2.65 0.2M
2021-11-17 2.63 2.63 2.40 2.42 0.3M
2021-11-16 2.33 2.37 2.17 2.36 0.5M
2021-11-15 2.50 2.51 2.45 2.45 0.6M
2021-11-12 2.87 3.06 2.40 3.06 0.5M
2021-11-11 3.07 3.07 3.00 3.00 0.3M
2021-11-10 2.80 3.47 2.80 3.07 0.8M
2021-11-09 2.96 3.15 2.80 3.12 0.9M
2021-11-08 3.03 3.03 2.70 2.87 0.3M
2021-11-04 2.83 2.83 2.67 2.67 0.2M
2021-11-03 2.56 2.56 2.31 2.55 0.2M
2021-11-02 2.33 2.35 2.17 2.34 0.7M
2021-11-01 2.13 2.22 2.13 2.13 0.7M
2021-10-29 2.00 2.02 2.00 2.02 0.1M
2021-10-28 1.90 2.03 1.90 2.03 0.1M
2021-10-27 1.97 2.08 1.96 2.08 0.2M
2021-10-26 2.00 2.27 2.00 2.01 0.6M
2021-10-25 1.77 2.05 1.77 2.05 0.1M
2021-10-22 1.82 1.90 1.82 1.90 0.2M
2021-10-21 1.52 1.83 1.52 1.83 0.1M
2021-10-20 1.60 1.73 1.50 1.70 0.8M
2021-10-19 1.53 1.59 1.53 1.53 0.4M
2021-10-14 1.50 1.59 1.44 1.59 0.2M
2021-10-13 1.82 1.82 1.37 1.48 0.4M
2021-10-12 1.66 1.66 1.45 1.56 0.4M
2021-10-11 1.68 1.68 1.40 1.54 0.3M
2021-10-08 1.27 1.45 1.27 1.40 0.3M
2021-10-07 1.21 1.21 1.21 1.21 0.0M
2021-10-06 1.13 1.36 1.13 1.36 0.5M
2021-10-04 1.23 1.27 1.23 1.24 0.2M
2021-10-01 1.27 1.27 1.27 1.27 0.0M
2021-09-29 1.27 1.27 1.27 1.27 0.0M
2021-09-28 1.27 1.27 1.27 1.27 0.0M
2021-09-22 1.27 1.27 1.27 1.27 0.0M
2021-09-16 1.27 1.27 1.27 1.27 0.0M
2021-09-06 1.27 1.27 1.27 1.27 0.0M
2021-08-30 1.20 1.42 1.20 1.42 0.4M
2021-08-24 1.17 1.31 1.15 1.31 0.3M
2021-08-16 1.30 1.30 1.27 1.27 0.1M
2021-08-13 1.42 1.42 1.42 1.42 0.1M
2021-08-12 1.30 1.30 1.30 1.30 0.0M
2021-08-10 1.20 1.40 1.18 1.18 0.3M
2021-08-09 1.31 1.31 1.31 1.31 0.2M
2021-08-06 1.31 1.46 1.31 1.46 0.2M
2021-08-02 1.33 1.33 1.33 1.33 0.0M
2021-07-30 1.37 1.47 1.37 1.47 0.2M
2021-07-28 1.30 1.42 1.30 1.42 0.2M
2021-07-27 1.37 1.37 1.37 1.37 0.1M
2021-07-23 1.43 1.43 1.43 1.43 0.0M
2021-07-22 1.47 1.47 1.47 1.47 0.1M
2021-07-20 1.54 1.54 1.53 1.53 0.1M
2021-07-19 1.45 1.60 1.45 1.59 0.3M
2021-07-16 1.53 1.53 1.42 1.53 0.5M
2021-07-14 1.43 1.45 1.43 1.45 0.4M
2021-07-13 1.21 1.32 1.17 1.32 0.5M
2021-07-12 1.07 1.21 1.07 1.20 0.5M
2021-07-09 1.10 1.10 1.10 1.10 0.0M
2021-07-06 1.10 1.17 1.10 1.10 0.1M
2021-07-02 1.06 1.06 1.06 1.06 0.0M
2021-06-24 0.97 0.97 0.97 0.97 0.0M
2021-06-16 0.96 0.96 0.96 0.96 0.0M
2021-06-15 1.18 1.18 1.07 1.07 0.2M
2021-05-31 1.19 1.19 1.19 1.19 0.0M
2021-05-19 1.25 1.25 1.25 1.25 0.0M
2021-05-04 1.25 1.25 1.25 1.25 0.0M
2021-04-28 1.19 1.19 1.19 1.19 0.0M
2021-04-26 1.13 1.13 1.13 1.13 0.0M
2021-04-22 1.13 1.13 1.13 1.13 0.0M
2021-04-19 0.97 0.97 0.97 0.97 0.0M
2021-04-12 0.96 0.96 0.82 0.90 0.5M
2021-04-09 0.80 0.80 0.80 0.80 0.1M
2021-03-19 0.67 0.67 0.67 0.67 0.0M
2021-03-09 0.80 0.80 0.80 0.80 0.0M
2021-01-07 0.70 0.70 0.70 0.70 0.0M