BSE · CAPPIPES · stock
Captain Pipes Limited (CAPPIPES) stock price history
Every BSE trading session of Captain Pipes Limited from Dec 11, 2014 to Sep 28, 2026: 2,910 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAPPIPES adjusted close, 2014 to 2026
- ₹34.09
- All time high, 2023
- ₹15.30
- 52 week high, ₹7.05 low
- 2,910
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
CAPPIPES key facts
- Captain Pipes Limited (CAPPIPES) closed at ₹8.17 on Sep 28, 2026 on BSE.
- CAPPIPES's all time high close is ₹34.09, set on May 22, 2023; its all time low close is ₹0.5667 on Sep 13, 2019.
- CAPPIPES's 52 week range is ₹7.05 to ₹15.30.
- CAPPIPES returned -40.6% over the year to Sep 28, 2026 and +545.0% over five years.
- Over ten years CAPPIPES returned +206%, +11.8% a year compounded.
- CAPPIPES's deepest drawdown was -85.2% from Feb 23, 2017 to Sep 13, 2019.
- DataCedar holds 2,910 daily sessions of CAPPIPES history from Dec 11, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CAPPIPES price chart, 2014 to 2026
CAPPIPES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -18.0% |
| 6 months | +4.9% |
| Year to date | -26.4% |
| 1 year | -40.6% |
| 3 years | -65.5% |
| 5 years | +545.0% |
| 10 years | +206.4% |
| Since Dec 11, 2014 | +515.1% |
| Compound annual growth, 11.8 years | +16.6% |
CAPPIPES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹34.09 on May 22, 2023
- All time low close
- ₹0.5667 on Sep 13, 2019
- 52 week high
- ₹15.30 on Oct 16, 2025
- 52 week low
- ₹7.05 on Mar 30, 2026
- Deepest drawdown
- -85.2% from Feb 23, 2017 to Sep 13, 2019, recovered Jul 18, 2022
- Best single session
- +20.0% on Apr 9, 2021
- Worst single session
- -20.0% on Nov 15, 2021
- Volatility, 1 year annualised
- 43.1%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2014
- 6.2×
- Best calendar year
- 2022, +428%
- Worst calendar year
- 2018, -46%
CAPPIPES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 11, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹11.35 | ₹14.00 | ₹7.05 | ₹8.17 | -26.1% | 34.3M | 184 |
| 2025 | ₹20.00 | ₹20.50 | ₹10.62 | ₹11.05 | -43.1% | 45.1M | 248 |
| 2024 | ₹19.25 | ₹24.50 | ₹14.01 | ₹19.41 | +0.9% | 257.6M | 245 |
| 2023 | ₹15.83 | ₹35.79 | ₹15.33 | ₹19.24 | +21.5% | 70.5M | 245 |
| 2022 | ₹3.00 | ₹17.17 | ₹1.92 | ₹15.83 | +427.8% | 35.1M | 248 |
| 2021 | ₹0.6733 | ₹3.47 | ₹0.6667 | ₹3.00 | +345.5% | 24.3M | 248 |
| 2020 | ₹0.8033 | ₹0.9983 | ₹0.6000 | ₹0.6733 | -16.2% | 3.6M | 250 |
| 2019 | ₹1.07 | ₹1.33 | ₹0.5667 | ₹0.8033 | -24.8% | 8.7M | 242 |
| 2018 | ₹2.07 | ₹2.23 | ₹0.8333 | ₹1.07 | -45.7% | 11.8M | 246 |
| 2017 | ₹1.92 | ₹4.00 | ₹1.53 | ₹1.97 | +2.3% | 50.6M | 248 |
| 2016 | ₹1.27 | ₹2.67 | ₹1.23 | ₹1.92 | +51.7% | 10.7M | 246 |
| 2015 | ₹1.44 | ₹1.44 | ₹1.03 | ₹1.27 | -12.0% | 16.2M | 246 |
| 2014 | ₹1.40 | ₹1.44 | ₹1.20 | ₹1.44 | n/a | 12.2M | 14 |
CAPPIPES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹8.17 | -7.1% |
| August 2026 | ₹8.79 | -3.9% |
| July 2026 | ₹9.15 | -5.0% |
| June 2026 | ₹9.63 | -7.0% |
| May 2026 | ₹10.35 | -5.6% |
| April 2026 | ₹10.96 | +53.9% |
| March 2026 | ₹7.12 | -24.7% |
| February 2026 | ₹9.45 | -5.3% |
| January 2026 | ₹9.98 | -9.7% |
| December 2025 | ₹11.05 | -9.9% |
| November 2025 | ₹12.27 | -2.9% |
| October 2025 | ₹12.64 | -7.3% |
About the CAPPIPES data
Daily bars. 2,910 sessions from Dec 11, 2014 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAPPIPES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CAPILLARY Capillary Technologies India Limited
- CAPINVIT Capital Infra Trust
- CAPITALSFB Capital Small Finance Bank Limited
- CAPLIPOINT Caplin Point Laboratories Limited
- CAPRICORN Capricorn Systems Global Solutions Limited
- CAPRIHANS Caprihans India Limited
- CAPRO Caprolactam Chemicals Limited
- CAPTRUST Capital Trust Limited
Common questions
CAPPIPES share price history
