Captain Polyplast share price history

NSE: CPLBSE: 536974Industrial ProductsSmall Cap

Captain Polyplast Limited · Face value ₹2 · Listed Dec 2013 on BSE, Jul 2026 on NSE

₹57.20₹2.22 (4.04%)BSE ₹57.56

Share price at the NSE close on 28 Oct 2026. Previous close ₹54.98.

28 Oct: open ₹54.98, high ₹57.75, low ₹54.71

52-week range of BSE trades to 28 Oct 2026

₹52.67Low, 30 Mar 2026₹87.75High, 11 Dec 2025

Next results date: the board meets on 31 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹344 Cr1,917th largest listed
P/E: 12.23
P/B: 1.80
Dividend yield: Nonein the last 12 months
ROE: 16.5%
ROCE: 15.4%
Debt to equity: 0.47
Volume, NSE: 13,68162.1% delivered

Captain Polyplast share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Captain Polyplast's share price is on record from 19 Sep 2018, when it closed at ₹34.20, to 28 Oct 2026. Its highest close was ₹125.15 on 9 Jan 2025 and its lowest ₹14.75 on 20 Jun 2022. Some closes are BSE's, on days NSE has none. Its trading goes back to 11 Dec 2013, but prices before 19 Sep 2018 are not shown: on 19 Sep 2018 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	57.20	−28.5%	87.29	54.25	80.80	87.47	52.67	1,28,83,132
2025BSE close	79.97	−32.2%	125.15	62.90	119.90	128.00	58.41	1,36,37,910
2024BSE close	117.99	+234.3%	118.74	36.54	35.90	122.00	35.10	4,77,89,465
2023BSE close	35.29	+99.4%	37.38	16.09	17.95	38.40	16.00	2,60,42,715
2022BSE close	17.70	−25.6%	26.85	14.75	24.00	27.60	14.65	2,22,94,823
2021BSE close	23.80	−37.1%	50.85	19.90	36.25	54.80	19.70	6,52,03,727
2020BSE close	37.85	+21.1%	43.55	23.20	31.40	44.20	20.60	1,55,32,940
2019BSE close	31.25	+14.7%	35.50	22.00	27.30	38.00	21.40	74,48,056
2018BSE close	27.25	–	34.20	26.85	36.50	36.50	25.00	23,76,613

₹ 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. 2018 is from its first session, 19 Sep 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	57.20	−9.6%	61.69	64.17	53.90	6,26,452
Sep 2026	63.27	−1.9%	63.10	68.49	61.30	16,30,851
Aug 2026	64.49	−9.2%	71.50	74.00	63.01	20,21,938
Jul 2026BSE close	71.04	−0.9%	72.95	75.74	68.00	6,84,675
Jun 2026BSE close	71.66	−6.3%	78.40	78.40	69.44	7,47,311
May 2026BSE close	76.46	−11.1%	85.20	87.47	75.70	25,30,207
Apr 2026BSE close	85.99	+58.5%	55.79	86.90	55.79	23,44,275
Mar 2026BSE close	54.25	−25.1%	71.00	71.00	52.67	5,81,271
Feb 2026BSE close	72.44	+10.4%	66.49	83.21	65.00	9,30,432
Jan 2026BSE close	65.63	−17.9%	80.80	83.90	65.00	7,85,720
Dec 2025BSE close	79.97	+6.8%	74.90	87.75	72.00	17,26,076
Nov 2025BSE close	74.90	−1.6%	77.18	83.00	68.50	8,84,661
Oct 2025BSE close	76.14	+15.7%	66.90	83.60	63.41	12,47,233
Sep 2025BSE close	65.78	−2.9%	68.00	70.00	58.41	9,75,373
Aug 2025BSE close	67.73	−7.2%	74.40	77.00	66.00	6,53,154
Jul 2025BSE close	73.02	−4.4%	77.20	86.10	71.10	8,07,313
Jun 2025BSE close	76.38	−3.4%	78.35	80.40	70.00	9,86,206
May 2025BSE close	79.10	−6.5%	87.15	87.93	78.00	8,57,016
Apr 2025BSE close	84.60	+6.2%	79.25	96.00	78.00	7,58,045
Mar 2025BSE close	79.65	−9.6%	88.10	91.00	74.95	9,64,146
Feb 2025BSE close	88.10	−16.9%	108.00	109.80	82.60	9,01,340
Jan 2025BSE close	106.00	−10.2%	119.90	128.00	94.65	28,77,347
Dec 2024BSE close	117.99	+79.2%	65.00	122.00	63.00	79,86,753
Nov 2024BSE close	65.84	−5.5%	70.39	79.00	61.40	12,94,512
Oct 2024BSE close	69.68	−7.5%	77.23	79.40	62.75	19,43,913
Sep 2024BSE close	75.34	−4.6%	81.99	86.00	74.11	35,12,546
Aug 2024BSE close	78.94	+43.1%	55.00	85.00	53.50	98,91,021
Jul 2024BSE close	55.17	+4.7%	51.65	59.31	51.54	18,09,944
Jun 2024BSE close	52.70	+0.5%	53.10	55.12	43.01	18,64,900
May 2024BSE close	52.44	−16.9%	61.81	61.81	52.44	12,53,671
Apr 2024BSE close	63.07	+16.9%	55.03	69.75	52.90	21,61,951
Mar 2024BSE close	53.96	+9.8%	49.25	59.35	48.52	23,35,101
Feb 2024BSE close	49.14	−3.7%	52.00	53.97	47.88	28,98,145
Jan 2024BSE close	51.02	+44.6%	35.90	54.90	35.10	1,08,37,008
Dec 2023BSE close	35.29	+13.6%	31.11	38.40	30.70	48,74,931
Nov 2023BSE close	31.06	+16.5%	26.13	34.89	26.13	66,29,539
Oct 2023BSE close	26.65	+3.3%	25.79	27.40	23.70	18,48,298
Sep 2023BSE close	25.79	+2.8%	25.17	27.40	23.60	16,40,972
Aug 2023BSE close	25.09	+22.3%	20.69	28.70	19.92	33,56,415
Jul 2023BSE close	20.52	+3.6%	20.39	21.75	19.20	8,36,583
Jun 2023BSE close	19.80	−6.3%	20.99	22.45	19.30	9,09,584
May 2023BSE close	21.12	+11.0%	19.50	22.30	18.25	15,01,167
Apr 2023BSE close	19.02	+8.1%	18.00	19.69	16.49	5,68,935
Mar 2023BSE close	17.60	−3.3%	18.45	19.50	16.00	7,27,824
Feb 2023BSE close	18.20	−12.9%	21.40	21.90	17.40	12,89,316
Jan 2023BSE close	20.90	+18.1%	17.95	22.40	16.55	18,59,151
Dec 2022BSE close	17.70	+12.7%	15.95	18.00	15.50	13,28,163
Nov 2022BSE close	15.70	0.0%	15.70	16.35	15.00	7,58,398
Oct 2022BSE close	15.70	−8.5%	17.45	18.00	15.40	8,05,205
Sep 2022BSE close	17.15	+6.5%	16.35	19.50	15.95	18,23,809
Aug 2022BSE close	16.10	+4.5%	15.40	17.25	15.30	13,86,175
Jul 2022BSE close	15.40	−3.4%	15.90	16.25	15.15	10,96,602
Jun 2022BSE close	15.95	−8.6%	17.50	18.10	14.65	11,88,220
May 2022BSE close	17.45	−10.1%	19.55	19.85	16.80	14,37,451
Apr 2022BSE close	19.40	+7.5%	18.65	21.80	18.05	17,39,308
Mar 2022BSE close	18.05	−10.9%	20.30	21.35	18.00	23,92,053
Feb 2022BSE close	20.25	−15.4%	24.60	24.75	18.65	21,03,165
Jan 2022BSE close	23.95	+0.6%	24.00	27.60	21.60	62,36,274
Dec 2021BSE close	23.80	+5.5%	22.90	27.10	19.70	1,14,18,474
Nov 2021BSE close	22.55	−9.8%	25.70	26.55	20.30	17,66,318
Oct 2021BSE close	25.00	−5.1%	26.35	26.90	24.00	22,80,640
Sep 2021BSE close	26.35	−6.2%	28.65	30.65	25.65	60,71,022
Aug 2021BSE close	28.10	−15.4%	33.55	34.00	24.40	47,44,564
Jul 2021BSE close	33.20	−13.7%	38.50	38.70	33.15	1,44,48,419
Jun 2021BSE close	38.45	−3.8%	40.00	41.70	37.30	1,61,18,266
May 2021BSE close	39.95	+3.1%	38.75	54.80	37.10	39,72,843
Apr 2021BSE close	38.75	−7.0%	42.05	43.80	34.55	3,89,855
Mar 2021BSE close	41.65	−3.8%	43.15	45.25	41.35	11,06,752
Feb 2021BSE close	43.30	+8.4%	41.75	45.40	38.50	13,61,830
Jan 2021BSE close	39.95	+5.5%	36.25	45.40	36.25	15,24,744
Dec 2020BSE close	37.85	+18.3%	33.50	39.60	30.95	11,32,433
Nov 2020BSE close	32.00	+3.7%	30.75	33.95	30.00	9,69,283
Oct 2020BSE close	30.85	+2.0%	29.15	32.00	26.25	8,53,670
Sep 2020BSE close	30.25	−3.0%	30.00	33.20	25.00	10,48,251
Aug 2020BSE close	31.20	−11.6%	34.40	41.00	30.20	21,74,180
Jul 2020BSE close	35.30	+23.9%	28.10	44.20	27.90	40,23,688
Jun 2020BSE close	28.50	+13.3%	25.15	31.55	23.85	5,57,344
May 2020BSE close	25.15	+5.9%	24.00	29.90	22.00	1,96,235
Apr 2020BSE close	23.75	−5.0%	26.00	27.45	22.05	46,891
Mar 2020BSE close	25.00	−16.8%	30.00	32.80	20.60	17,15,882
Feb 2020BSE close	30.05	+1.5%	29.75	38.90	25.60	20,07,928
Jan 2020BSE close	29.60	−5.3%	31.40	32.90	26.00	8,07,155
Dec 2019BSE close	31.25	+8.1%	27.35	38.00	27.30	11,19,002
Nov 2019BSE close	28.90	+14.9%	25.20	31.90	24.50	10,32,171
Oct 2019BSE close	25.15	+0.6%	24.10	30.00	21.80	6,82,323
Sep 2019BSE close	25.00	+1.6%	25.25	29.45	23.05	7,40,061
Aug 2019BSE close	24.60	+0.4%	23.75	26.90	23.25	4,07,955
Jul 2019BSE close	24.50	−4.7%	25.65	26.60	23.50	5,51,688
Jun 2019BSE close	25.70	−3.6%	26.65	27.90	24.25	4,53,553
May 2019BSE close	26.65	+15.6%	23.50	27.40	22.00	5,45,969
Apr 2019BSE close	23.05	−11.9%	26.30	27.30	22.10	4,26,505
Mar 2019BSE close	26.15	+18.6%	22.50	28.85	21.40	4,44,242
Feb 2019BSE close	22.05	−5.2%	23.35	29.90	22.00	4,79,926
Jan 2019BSE close	23.25	−14.7%	27.30	30.00	21.55	5,64,661
Dec 2018BSE close	27.25	−10.4%	30.10	31.30	25.00	4,93,951
Nov 2018BSE close	30.40	+10.1%	27.65	34.50	25.50	6,71,881
Oct 2018BSE close	27.60	+0.5%	27.00	34.40	25.90	8,77,949
Sep 2018BSE close	27.45	–	36.50	36.50	26.00	3,32,832

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	54.98	57.75	54.71	57.20	55.91	13,681	62.1%
27 Oct 2026	54.90	55.80	54.01	54.98	55.01	11,640	84.4%
26 Oct 2026	57.90	58.84	53.90	54.30	55.13	90,496	85.4%
23 Oct 2026	58.60	58.60	56.25	57.59	57.66	13,999	85.4%
22 Oct 2026	60.50	60.50	58.00	58.21	58.97	60,145	95.8%
21 Oct 2026	58.35	61.80	57.98	59.71	59.24	84,003	94.0%
19 Oct 2026	59.64	60.47	59.00	59.19	59.13	15,703	82.8%
16 Oct 2026	61.18	61.20	59.20	59.78	59.85	20,988	70.0%
15 Oct 2026	61.80	61.80	59.40	59.71	60.05	75,691	78.5%
14 Oct 2026	61.95	62.48	60.60	61.35	61.53	8,293	75.5%
13 Oct 2026	61.79	62.48	61.00	61.65	61.47	9,322	62.2%
12 Oct 2026	61.90	62.52	60.00	61.17	61.05	25,546	76.9%
9 Oct 2026	60.78	61.50	59.28	61.04	60.37	27,033	79.4%
8 Oct 2026	61.90	62.50	59.53	60.06	60.59	42,251	77.9%
7 Oct 2026	61.75	62.75	60.10	61.10	61.30	26,794	51.6%
6 Oct 2026	62.04	63.00	61.62	62.12	62.28	14,208	49.8%
5 Oct 2026	61.56	63.90	61.01	62.73	62.25	34,985	31.3%
1 Oct 2026	61.69	64.17	59.98	62.46	61.55	51,674	32.4%
30 Sep 2026	61.69	64.07	61.69	63.27	63.23	27,672	47.8%
29 Sep 2026	62.52	62.86	61.72	62.16	62.27	15,463	60.1%
28 Sep 2026	62.84	64.58	61.30	62.86	63.11	39,108	37.6%
25 Sep 2026	62.54	63.50	62.50	63.23	63.10	26,032	45.7%

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.

Ex-date	Event	Price factor	What happened
19 Sep 2018	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.