CP Capital share price history

NSE: CPCAPBSE: 533260FinanceSmall Cap

CP Capital Limited · Formerly Career Point · Face value ₹10 · Listed Oct 2010

₹149.89₹3.75 (2.44%)BSE ₹150.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹153.64.

29 Oct: open ₹151.00, high ₹151.00, low ₹147.10

52-week range of traded prices to 29 Oct 2026

₹73.51Low, 30 Mar 2026₹180.90High, 13 Oct 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹273 Cr2,493rd largest listed
P/E: 6.05
P/B: 0.48
Dividend yield: Nonein the last 12 months
ROE: 8.1%
Volume, NSE: 1,546

CP Capital share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

CP Capital's share price is on record from 6 Oct 2010, when it closed at ₹628.15, to 29 Oct 2026. Its highest close was ₹628.15 on 6 Oct 2010 and its lowest ₹51.15 on 30 Jul 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	149.89	+32.8%	175.66	75.40	115.00	180.90	73.51	77,79,080
2025Demerger	112.91	−71.3%	433.60	106.28	394.65	438.00	102.62	53,91,417
2024	393.30	+108.6%	538.90	188.70	191.40	569.00	187.10	1,53,67,907
2023	188.55	+38.8%	257.20	121.10	135.80	263.90	118.45	2,85,39,895
2022	135.80	+3.2%	161.50	98.95	132.80	163.20	98.00	1,16,77,916
2021	131.55	−17.5%	183.75	119.05	162.65	191.00	117.50	2,43,91,998
2020	159.55	+45.2%	195.65	103.85	111.75	202.95	96.00	1,78,00,904
2019	109.90	+37.9%	133.75	51.15	80.85	136.75	48.30	56,26,996
2018	79.70	−39.2%	146.85	66.65	132.25	152.25	65.30	1,26,38,481
2017	131.15	+16.9%	163.25	93.10	112.80	166.70	92.35	3,48,60,055
2016	112.15	−19.4%	138.75	98.60	140.00	141.95	93.45	1,14,13,263
2015	139.15	−18.1%	174.05	103.40	170.70	178.50	101.00	1,22,40,984
2014	170.00	+112.4%	170.00	70.20	80.00	177.10	65.40	77,18,035
2013	80.05	−53.7%	177.45	58.20	173.50	180.00	53.25	39,41,817
2012	172.95	−14.9%	275.55	138.35	201.20	277.80	137.20	26,15,380
2011	203.30	−49.0%	408.20	201.10	403.70	423.60	197.75	53,88,239
2010	398.45	–	628.15	348.85	461.10	714.40	330.00	5,04,08,164

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 6 Oct 2010. With the demerger of 9 May 2025 reinvested, the change in 2025 is −56.4%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	149.89	+5.9%	139.40	180.90	131.35	15,94,740
Sep 2026	141.59	+20.7%	119.46	160.50	113.00	11,64,328
Aug 2026	117.28	+6.6%	112.50	142.00	109.00	8,52,174
Jul 2026	110.07	+3.7%	106.90	116.40	104.25	5,23,056
Jun 2026	106.10	+14.9%	94.17	121.02	89.00	18,37,125
May 2026	92.32	−2.6%	95.30	102.00	92.00	2,34,786
Apr 2026	94.83	+25.8%	74.35	101.38	74.35	3,70,777
Mar 2026	75.40	−17.2%	90.00	96.00	73.51	5,43,968
Feb 2026	91.02	−9.0%	100.90	102.89	88.00	2,96,599
Jan 2026	100.04	−11.4%	115.00	116.89	98.10	3,61,527
Dec 2025	112.91	−3.4%	115.20	120.99	102.62	2,85,425
Nov 2025	116.84	−5.8%	124.57	124.84	110.00	2,50,603
Oct 2025	124.06	−0.8%	125.80	133.90	108.54	6,31,665
Sep 2025	125.11	−14.8%	145.00	160.90	125.00	4,60,035
Aug 2025	146.89	−12.2%	165.05	170.00	135.63	8,49,338
Jul 2025	167.27	+4.9%	162.10	174.25	158.00	1,17,618
Jun 2025	159.49	−3.9%	166.00	182.00	154.50	2,97,834
May 2025Demerger	166.00	−57.2%	389.90	409.80	158.50	5,07,035
Apr 2025	388.20	−7.5%	424.85	438.00	380.75	4,25,741
Mar 2025	419.85	+33.5%	314.00	427.90	298.00	9,66,302
Feb 2025	314.50	−8.0%	335.00	380.80	305.05	1,96,912
Jan 2025	341.70	−13.1%	394.65	417.35	312.90	4,02,909
Dec 2024	393.30	−6.5%	431.00	431.35	374.70	4,65,964
Nov 2024	420.80	−13.1%	505.00	534.95	384.95	3,36,638
Oct 2024	484.15	+0.8%	480.10	530.00	470.15	2,39,612
Sep 2024	480.10	−7.5%	515.00	532.00	462.10	2,87,750
Aug 2024	518.90	−1.6%	526.20	559.00	476.00	7,92,347
Jul 2024	527.50	+35.0%	392.50	569.00	382.40	40,77,229
Jun 2024	390.65	+4.3%	393.40	427.50	354.20	14,82,751
May 2024	374.70	−1.0%	379.90	443.55	364.00	11,94,565
Apr 2024	378.50	+36.4%	289.90	380.60	285.20	8,77,163
Mar 2024	277.40	+10.6%	250.75	285.00	242.60	3,95,963
Feb 2024	250.80	−0.7%	253.50	278.00	230.00	5,61,957
Jan 2024	252.55	+33.9%	191.40	288.85	187.10	46,55,968
Dec 2023	188.55	−6.6%	203.55	212.00	187.00	9,32,683
Nov 2023	201.90	−10.4%	226.00	236.80	201.00	13,47,838
Oct 2023	225.45	+18.2%	190.00	229.00	182.00	6,60,609
Sep 2023	190.75	−6.2%	203.25	222.00	186.00	3,16,217
Aug 2023	203.25	+7.8%	190.95	217.40	175.50	4,41,453
Jul 2023	188.50	−3.0%	193.95	228.70	174.80	25,62,730
Jun 2023	194.30	−16.8%	236.90	245.90	193.00	19,98,932
May 2023	233.45	+6.6%	223.65	263.90	208.30	43,77,598
Apr 2023	219.00	+2.1%	218.10	243.25	207.40	40,24,916
Mar 2023	214.55	+28.4%	169.85	230.00	160.25	79,43,582
Feb 2023	167.10	+32.7%	125.95	179.90	118.45	35,05,902
Jan 2023	125.90	−7.3%	135.80	138.00	122.05	4,27,435
Dec 2022	135.80	−5.7%	145.85	163.20	126.55	14,00,085
Nov 2022	144.05	+10.8%	130.75	153.80	124.10	14,75,945
Oct 2022	130.05	+1.9%	128.60	136.00	124.05	3,91,139
Sep 2022	127.65	−4.5%	132.75	155.95	123.00	15,45,912
Aug 2022	133.60	+25.6%	107.30	143.35	105.15	25,12,257
Jul 2022	106.40	−5.3%	113.95	118.00	106.00	2,94,601
Jun 2022	112.30	+0.7%	112.85	124.75	98.00	3,48,682
May 2022	111.55	−7.5%	121.45	128.00	103.75	4,60,676
Apr 2022	120.65	+9.2%	109.95	129.65	109.90	5,97,231
Mar 2022	110.50	−0.9%	109.90	125.85	105.05	10,21,887
Feb 2022	111.55	−17.1%	134.50	136.90	102.25	4,27,455
Jan 2022	134.60	+2.3%	132.80	149.10	130.20	12,02,046
Dec 2021	131.55	0.0%	134.40	142.90	128.85	8,47,201
Nov 2021	131.50	−6.1%	140.25	154.90	130.00	6,14,871
Oct 2021	140.00	−13.7%	159.20	165.00	137.50	6,72,661
Sep 2021	162.25	−2.3%	169.75	177.80	150.00	17,03,712
Aug 2021	166.15	−4.8%	174.55	178.00	138.00	25,20,082
Jul 2021	174.55	+29.7%	135.00	184.50	134.10	76,93,422
Jun 2021	134.55	+3.6%	130.20	165.60	127.00	52,09,199
May 2021	129.85	+8.9%	119.90	142.90	119.85	12,57,183
Apr 2021	119.25	−8.6%	131.90	143.15	117.50	6,62,150
Mar 2021	130.45	−15.1%	153.00	154.90	129.60	5,60,096
Feb 2021	153.70	−3.0%	158.45	167.00	150.00	6,07,660
Jan 2021	158.45	−0.7%	162.65	191.00	156.45	20,43,761
Dec 2020	159.55	−3.0%	163.00	183.95	156.80	13,08,578
Nov 2020	164.50	−1.2%	167.25	181.40	151.00	8,75,025
Oct 2020	166.55	−2.7%	173.35	185.25	160.10	13,96,058
Sep 2020	171.15	+17.3%	142.50	183.40	140.10	19,25,392
Aug 2020	145.95	+5.6%	138.10	171.80	132.00	21,08,809
Jul 2020	138.20	−0.5%	141.90	156.80	121.05	17,26,681
Jun 2020	138.90	−11.8%	159.00	167.40	136.60	11,90,094
May 2020	157.55	−3.8%	160.20	177.40	140.20	9,00,436
Apr 2020	163.70	+33.2%	122.00	202.95	120.10	20,91,922
Mar 2020	122.90	−13.7%	144.10	149.00	96.00	11,95,684
Feb 2020	142.40	+20.0%	120.10	158.70	111.25	22,44,770
Jan 2020	118.65	+8.0%	111.75	133.00	105.45	8,37,455
Dec 2019	109.90	−2.7%	112.05	125.85	104.50	3,30,970
Nov 2019	113.00	+0.4%	117.00	136.75	111.25	11,47,776
Oct 2019	112.50	+16.9%	96.25	119.75	81.30	5,69,467
Sep 2019	96.25	+28.7%	76.90	111.80	72.00	9,71,060
Aug 2019	74.80	+38.5%	54.85	83.10	50.25	8,03,416
Jul 2019	54.00	−21.7%	69.75	69.75	48.30	3,26,017
Jun 2019	69.00	−3.3%	71.30	73.80	63.40	2,57,543
May 2019	71.35	+2.9%	67.55	81.75	65.20	6,14,812
Apr 2019	69.35	−0.5%	71.00	77.00	67.55	1,60,659
Mar 2019	69.70	+3.8%	67.15	79.75	66.65	1,90,594
Feb 2019	67.15	−3.1%	70.05	72.00	63.00	1,43,013
Jan 2019	69.30	−13.0%	80.85	80.85	67.60	1,11,669
Dec 2018	79.70	+7.7%	74.40	84.90	68.30	4,45,430
Nov 2018	74.00	+2.0%	73.00	83.10	70.15	2,15,392
Oct 2018	72.55	+4.0%	69.05	77.70	65.30	3,95,099
Sep 2018	69.75	−18.3%	86.45	87.00	67.70	6,01,805
Aug 2018	85.40	−15.2%	101.00	105.00	84.35	7,22,319
Jul 2018	100.75	+7.4%	92.95	104.00	81.10	3,57,802
Jun 2018	93.85	−13.9%	108.50	110.85	92.10	6,09,337
May 2018	108.95	−14.2%	128.00	131.00	102.00	13,24,234
Apr 2018	127.00	+15.8%	110.90	129.10	109.00	9,20,850
Mar 2018	109.65	−13.3%	127.75	128.50	104.10	12,22,695
Feb 2018	126.50	+3.0%	124.30	138.60	110.00	18,22,020
Jan 2018	122.85	−6.3%	132.25	152.25	121.00	40,01,498
Dec 2017	131.15	−4.5%	140.00	143.80	115.00	26,00,858
Nov 2017	137.35	−5.1%	146.35	163.40	127.10	35,73,540
Oct 2017	144.75	+1.4%	146.00	166.70	138.00	40,49,822
Sep 2017	142.70	+22.9%	116.80	162.95	113.00	1,61,80,422
Aug 2017	116.15	+10.6%	105.00	124.40	92.35	48,66,344
Jul 2017	105.00	+1.3%	106.60	109.45	97.60	3,98,703
Jun 2017	103.65	+1.2%	103.95	112.00	94.00	4,00,771
May 2017	102.45	−4.2%	107.00	116.50	102.00	8,44,791
Apr 2017	106.95	+0.3%	107.90	115.00	106.45	3,69,937
Mar 2017	106.60	−5.2%	112.00	122.95	105.65	9,41,579
Feb 2017	112.50	−5.7%	120.80	125.00	105.50	4,73,815
Jan 2017	119.30	+6.4%	112.80	120.80	108.90	1,59,473
Dec 2016	112.15	+2.5%	110.50	122.80	104.95	5,11,651
Nov 2016	109.40	−17.9%	129.55	134.80	100.10	3,93,028
Oct 2016	133.30	+30.7%	104.00	141.80	102.05	27,18,135
Sep 2016	102.00	−3.7%	105.55	109.90	101.00	4,65,102
Aug 2016	105.95	−8.5%	114.70	117.00	105.00	4,16,819
Jul 2016	115.75	+1.7%	114.50	124.00	113.15	6,93,669
Jun 2016	113.80	+4.0%	110.90	115.60	101.10	14,81,278
May 2016	109.45	−7.2%	116.40	126.50	107.20	12,00,567
Apr 2016	118.00	+7.7%	110.20	126.20	106.10	6,47,079
Mar 2016	109.60	+5.5%	102.35	120.00	99.50	15,88,819
Feb 2016	103.90	−9.3%	112.30	122.50	93.45	10,62,084
Jan 2016	114.55	−17.7%	140.00	141.95	110.00	2,35,032
Dec 2015	139.15	−8.9%	152.00	160.00	132.50	6,19,757
Nov 2015	152.80	+22.1%	124.30	158.45	120.50	10,77,710
Oct 2015	125.15	−0.9%	128.35	137.00	122.50	3,09,573
Sep 2015	126.25	+15.9%	110.00	137.00	101.00	17,83,873
Aug 2015	108.90	−30.9%	153.00	169.00	108.50	15,47,501
Jul 2015	157.55	−0.5%	158.05	168.85	150.10	5,98,787
Jun 2015	158.30	−1.4%	160.00	164.50	144.00	2,71,043
May 2015	160.60	+6.5%	151.00	171.70	146.00	4,37,154
Apr 2015	150.75	+0.7%	151.90	169.80	147.30	4,90,877
Mar 2015	149.65	−11.4%	170.25	178.00	133.55	5,06,048
Feb 2015	168.95	+4.2%	165.00	176.80	156.10	9,15,413
Jan 2015	162.15	−4.6%	170.70	178.50	160.00	36,83,248
Dec 2014	170.00	+54.0%	111.95	177.10	108.00	46,78,429
Nov 2014	110.40	−9.4%	119.40	125.00	94.30	3,92,987
Oct 2014	121.80	+1.2%	118.55	130.00	114.30	4,08,589
Sep 2014	120.35	+18.4%	110.00	143.80	90.25	9,21,131
Aug 2014	101.65	−16.2%	116.10	129.00	99.30	66,475
Jul 2014	121.30	−5.5%	127.60	137.95	108.80	68,620
Jun 2014	128.30	−8.9%	138.00	139.90	119.30	54,142
May 2014	140.85	+46.1%	94.00	148.00	94.00	1,53,573
Apr 2014	96.40	+26.7%	75.10	115.50	75.05	3,01,517
Mar 2014	76.10	+3.4%	71.20	79.70	65.40	2,34,314
Feb 2014	73.60	−6.6%	76.25	79.00	72.15	2,03,027
Jan 2014	78.80	−1.6%	80.00	83.90	76.15	2,35,231
Dec 2013	80.05	−10.9%	86.10	88.00	76.10	42,442
Nov 2013	89.80	+35.5%	66.45	101.00	65.20	15,86,704
Oct 2013	66.25	+8.4%	58.15	83.75	57.15	7,35,466
Sep 2013	61.10	+1.5%	60.00	66.60	58.80	42,191
Aug 2013	60.20	−11.5%	66.55	73.95	53.25	87,844
Jul 2013	68.00	−24.5%	86.40	98.75	66.00	82,010
Jun 2013	90.10	−8.2%	98.10	101.00	83.00	4,06,935
May 2013	98.10	−14.1%	113.10	115.00	87.90	2,65,585
Apr 2013	114.15	+4.9%	115.00	125.00	108.05	37,367
Mar 2013	108.85	−14.4%	126.00	136.00	91.30	1,12,610
Feb 2013	127.20	−16.1%	148.70	151.00	125.00	1,75,543
Jan 2013	151.60	−12.3%	173.50	180.00	146.90	3,67,120
Dec 2012	172.95	−6.1%	183.00	209.85	172.00	1,97,799
Nov 2012	184.15	+18.0%	153.25	200.00	153.25	4,17,807
Oct 2012	156.10	+3.1%	155.00	174.40	150.25	1,55,710
Sep 2012	151.35	+9.4%	140.00	159.50	139.35	93,692
Aug 2012	138.35	−0.8%	139.50	171.60	137.45	3,25,910
Jul 2012	139.40	−14.3%	163.00	169.00	137.20	1,89,617
Jun 2012	162.65	+5.3%	153.00	170.00	148.00	1,26,651
May 2012	154.45	−17.5%	188.10	207.00	151.25	76,003
Apr 2012	187.30	−3.8%	195.00	229.00	184.00	2,90,743
Mar 2012	194.60	−13.8%	220.10	238.40	179.60	2,95,580
Feb 2012	225.85	−12.1%	256.70	272.15	216.15	2,40,549
Jan 2012	257.05	+26.4%	201.20	277.80	201.05	2,05,319
Dec 2011	203.30	−22.3%	270.00	272.00	197.75	1,18,636
Nov 2011	261.50	−5.4%	275.95	308.00	238.00	5,72,772
Oct 2011	276.45	+5.2%	262.00	302.00	245.00	5,78,377
Sep 2011	262.75	−4.5%	265.25	332.50	258.00	8,29,738
Aug 2011	275.05	−14.0%	319.65	327.05	255.00	1,59,560
Jul 2011	319.65	−4.3%	332.05	342.00	312.15	85,174
Jun 2011	334.05	+1.0%	329.10	361.10	325.25	2,15,079
May 2011	330.75	−2.8%	341.00	343.95	310.00	4,01,141
Apr 2011	340.25	+2.8%	335.20	369.95	327.55	3,56,231
Mar 2011	331.10	−1.1%	334.00	392.60	301.00	10,41,231
Feb 2011	334.75	−2.8%	341.00	379.00	280.00	4,67,337
Jan 2011	344.30	−13.6%	403.70	423.60	313.80	5,62,963
Dec 2010	398.45	−4.7%	418.20	439.90	330.00	11,52,204
Nov 2010	418.20	−11.1%	475.00	505.90	375.00	17,85,434
Oct 2010	470.45	–	461.10	714.40	436.10	4,74,70,526

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 9 May 2025 reinvested, the change in May 2025 is −35.0%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	151.00	151.00	147.10	149.89	148.30	1,546	–
28 Oct 2026	152.07	158.00	144.47	153.64	150.79	11,969	–
27 Oct 2026	142.50	153.95	142.50	152.07	148.45	3,325	–
26 Oct 2026	140.96	148.74	135.35	146.99	144.75	5,650	–
23 Oct 2026	139.50	141.70	134.36	141.66	138.35	20,793	–
22 Oct 2026	145.64	145.65	140.93	141.43	141.41	40,939	–
21 Oct 2026	155.58	156.00	147.81	148.34	149.10	20,419	–
19 Oct 2026	154.30	160.27	154.00	155.58	155.48	6,231	–
16 Oct 2026	163.00	163.00	152.92	160.27	158.08	47,493	–
15 Oct 2026	169.00	169.00	160.96	160.96	163.13	13,784	–
14 Oct 2026	167.90	174.00	153.37	169.43	167.68	76,469	39.2%
13 Oct 2026	180.00	180.90	163.00	166.06	169.41	1,95,366	43.4%
12 Oct 2026	147.12	175.66	146.00	175.66	168.28	3,99,663	49.2%
9 Oct 2026	156.00	156.00	145.70	146.39	150.13	61,197	61.9%
8 Oct 2026	155.22	160.33	151.12	152.17	155.45	59,663	55.4%
7 Oct 2026	156.70	162.00	152.67	155.22	157.71	1,35,716	54.8%
6 Oct 2026	135.00	161.34	135.00	154.53	157.73	4,62,318	33.3%
5 Oct 2026	133.01	142.00	131.35	134.45	136.85	17,693	54.2%
1 Oct 2026	139.40	144.29	137.42	140.85	140.31	14,506	66.5%
30 Sep 2026	153.90	154.00	137.35	141.59	145.48	19,440	57.1%
29 Sep 2026	153.80	153.80	147.41	150.35	149.60	16,103	79.2%
28 Sep 2026	154.00	156.89	148.25	150.22	152.42	40,031	73.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.CP Capital bonus and split history

Ex-date	Event	Price factor	What happened
9 May 2025	Demerger	0.6578	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.