CPPL share price history Cherat Packaging Limited

Cherat Packaging Limited (CPPL) has 2,491 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 89.52. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 385.51
Last session: 13 Nov 2026close Rs 89.52
Sessions on file: 2,491123 months
Highest close: Rs 415.0017 Oct 2016
Lowest close: Rs 49.1630 Jul 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

CPPL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	89.52	93.00	83.92	679,265	9
Oct 2026	84.12	96.75	84.12	687,767	22
Sep 2026	96.37	111.58	94.82	1,762,739	22
Aug 2026	114.31	114.97	97.00	8,499,930	19
Jul 2026	101.95	108.26	96.63	2,908,511	23
Jun 2026	98.22	101.30	76.11	4,248,398	20
May 2026	77.73	80.76	74.00	555,008	17
Apr 2026	72.68	82.31	67.00	604,811	22
Mar 2026	66.42	74.63	64.86	797,996	20
Feb 2026	78.86	94.64	75.74	1,045,308	19
Jan 2026	93.99	100.70	93.99	1,976,114	22
Dec 2025	98.23	101.68	96.41	2,060,838	22
Nov 2025	98.91	102.00	95.62	1,469,560	20
Oct 2025	94.73	112.04	94.23	3,324,086	23
Sep 2025	112.86	124.04	106.31	10,285,729	22
Aug 2025	109.81	120.21	108.73	2,882,878	20
Jul 2025	117.45	137.30	112.31	10,708,547	23
Jun 2025	116.85	117.42	105.37	4,941,742	19
May 2025	124.82	124.82	87.83	3,945,732	20
Apr 2025	92.72	108.02	92.72	1,555,466	20
Mar 2025	105.71	108.06	103.50	680,164	19
Feb 2025	106.39	121.40	106.39	1,192,983	19
Jan 2025	121.01	135.97	120.20	1,113,768	23
Dec 2024	137.67	149.61	126.68	2,072,927	21
Nov 2024	130.38	130.38	103.67	2,599,412	21
Oct 2024	104.00	107.37	100.02	972,153	23
Sep 2024	99.51	108.00	99.51	705,710	20
Aug 2024	106.49	117.94	105.17	941,906	21
Jul 2024	114.55	122.03	114.55	319,099	21
Jun 2024	118.04	121.42	117.50	396,857	17
May 2024	120.56	125.71	117.67	673,006	21
Apr 2024	118.25	130.77	118.25	411,098	17
Mar 2024	123.80	129.93	120.82	187,400	19
Feb 2024	131.20	135.01	111.90	2,229,600	18
Jan 2024	113.50	123.21	109.50	556,500	22
Dec 2023	112.48	136.39	105.44	2,028,500	20
Nov 2023	115.78	124.79	105.00	2,363,000	21
Oct 2023	100.00	109.41	90.75	704,000	22
Sep 2023	89.00	93.95	87.92	153,500	18
Aug 2023	93.15	108.50	93.15	617,500	22
Jul 2023	107.00	112.00	102.83	432,000	18
Jun 2023	97.39	102.80	90.70	214,100	16
May 2023	98.00	107.79	96.07	207,000	17
Apr 2023	99.26	99.26	83.25	60,800	16
Mar 2023	85.00	89.02	83.25	73,000	20
Feb 2023	86.75	94.25	84.84	109,900	19
Jan 2023	87.00	100.02	82.01	201,100	19
Dec 2022	100.85	103.25	97.50	450,500	21
Nov 2022	101.00	105.23	100.00	227,500	21
Oct 2022	97.93	107.50	97.84	346,200	21
Sep 2022	107.45	127.21	107.45	176,300	22
Aug 2022	122.00	125.00	105.00	204,700	21
Jul 2022	109.21	117.44	108.94	72,000	18
Jun 2022	112.92	113.16	101.00	346,200	22
May 2022	105.25	126.04	95.00	1,060,700	18
Apr 2022	134.71	150.83	132.00	1,290,100	19
Mar 2022	143.00	150.05	129.62	300,000	21
Feb 2022	148.47	159.74	142.10	865,000	20
Jan 2022	143.05	151.43	137.13	2,027,900	21
Dec 2021	139.16	160.00	125.67	577,600	23
Nov 2021	159.78	185.08	152.35	426,000	22
Oct 2021	174.80	178.32	165.37	446,500	20
Sep 2021	179.20	189.58	169.85	532,800	22
Aug 2021	190.27	199.49	186.97	804,800	20
Jul 2021	192.04	200.00	192.00	247,400	19
Jun 2021	198.91	210.99	198.22	919,800	22
May 2021	207.00	207.00	188.99	250,500	15
Apr 2021	192.13	213.31	192.13	330,900	22
Mar 2021	199.86	219.92	197.58	364,900	22
Feb 2021	221.00	249.28	214.76	1,403,000	19
Jan 2021	216.42	239.98	213.71	1,757,000	21
Dec 2020	237.18	237.18	205.02	1,332,000	22
Nov 2020	216.03	233.98	204.62	684,900	21
Oct 2020	207.65	211.36	168.50	1,799,100	21
Sep 2020	177.91	196.77	177.79	2,537,200	22
Aug 2020	182.03	189.51	135.89	8,936,300	20
Jul 2020	131.14	137.61	119.44	5,794,000	22
Jun 2020	117.15	125.66	114.84	2,951,200	22
May 2020	119.41	129.16	102.99	2,086,500	16
Apr 2020	104.19	107.82	86.35	1,078,700	22
Mar 2020	84.34	116.24	71.59	2,477,000	21
Feb 2020	87.72	112.58	87.45	1,724,500	19
Jan 2020	119.37	126.31	110.91	1,130,300	23
Dec 2019	121.43	138.49	117.06	2,549,500	21
Nov 2019	131.90	131.90	67.42	3,814,500	21
Oct 2019	65.22	81.14	62.60	3,374,500	23
Sep 2019	66.21	66.69	60.55	937,000	19
Aug 2019	59.50	65.54	51.82	2,990,500	18
Jul 2019	49.48	81.75	49.16	728,000	23
Jun 2019	80.64	95.00	80.00	104,800	16
May 2019	92.30	111.00	86.46	203,600	21
Apr 2019	111.21	141.54	107.92	290,000	22
Mar 2019	142.00	154.88	135.60	280,500	21
Feb 2019	153.61	173.50	152.32	549,400	19
Jan 2019	169.94	177.42	167.40	476,700	23
Dec 2018	171.43	171.43	156.85	407,800	20
Nov 2018	173.36	176.75	156.23	1,892,900	21
Oct 2018	167.13	170.00	124.20	1,626,300	23
Sep 2018	173.04	179.61	167.28	484,700	18
Aug 2018	181.54	192.45	147.97	2,503,200	19
Jul 2018	148.30	154.87	129.01	994,700	21
Jun 2018	143.69	157.21	132.40	1,671,600	18
May 2018	154.98	174.16	150.97	350,700	22
Apr 2018	176.01	187.44	169.03	2,327,500	21
Mar 2018	170.76	186.75	165.75	484,600	21
Feb 2018	182.19	201.67	181.43	446,200	19
Jan 2018	200.60	213.52	198.00	1,018,000	23
Dec 2017	199.00	203.66	185.00	191,300	18
Nov 2017	196.00	201.50	178.50	276,700	22
Oct 2017	176.03	201.39	173.93	313,200	22
Sep 2017	200.00	220.05	194.02	838,000	19
Aug 2017	221.14	279.01	218.70	575,100	22
Jul 2017	248.07	248.07	224.00	138,300	21
Jun 2017	237.78	278.11	237.78	1,585,900	18
May 2017	277.66	300.77	277.66	1,785,400	22
Apr 2017	294.89	324.09	291.30	339,800	20
Mar 2017	296.48	318.50	293.09	179,600	22
Feb 2017	297.58	339.42	297.58	546,000	20
Jan 2017	336.78	372.60	336.78	2,170,000	22
Dec 2016	337.98	358.50	333.00	328,800	21
Nov 2016	365.00	376.62	347.93	372,800	22
Oct 2016	343.86	415.00	343.86	255,000	18
Sep 2016	385.00	389.45	380.00	281,600	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	89.52	-0.53%	77,757
12 Nov 2026	90.00	-1.20%	74,550
11 Nov 2026	91.09	-2.05%	89,325
10 Nov 2026	93.00	+5.71%	61,139
6 Nov 2026	87.98	-4.18%	57,508
5 Nov 2026	91.82	+3.08%	103,329
4 Nov 2026	89.08	+3.56%	97,313
3 Nov 2026	86.02	+2.50%	63,740
2 Nov 2026	83.92	-0.24%	54,604
30 Oct 2026	84.12	-4.55%	203,768
29 Oct 2026	88.13	-0.62%	50,581
28 Oct 2026	88.68	+1.70%	4,879
27 Oct 2026	87.20	-0.85%	17,006
26 Oct 2026	87.95	-1.30%	42,771
23 Oct 2026	89.11	-0.96%	20,144
22 Oct 2026	89.97	-1.87%	58,363
21 Oct 2026	91.68	-0.62%	26,956
20 Oct 2026	92.25	-1.87%	25,185
19 Oct 2026	94.01	0.00%	31,543
16 Oct 2026	94.01	+0.67%	13,465
15 Oct 2026	93.38	+0.05%	22,725
14 Oct 2026	93.33	+0.16%	17,340
13 Oct 2026	93.18	-0.20%	17,038
12 Oct 2026	93.37	-0.50%	19,955
9 Oct 2026	93.84	+0.94%	12,234
8 Oct 2026	92.97	-0.06%	12,620
7 Oct 2026	93.03	-0.61%	17,533
6 Oct 2026	93.60	+0.57%	25,393
5 Oct 2026	93.07	-2.01%	14,880
2 Oct 2026	94.98	-1.83%	26,451
1 Oct 2026	96.75	+0.39%	6,937
30 Sep 2026	96.37	-5.42%	36,071
29 Sep 2026	101.89	+0.16%	85,007
28 Sep 2026	101.73	+1.83%	49,042
25 Sep 2026	99.90	+1.10%	2,490
24 Sep 2026	98.81	-1.90%	17,259
23 Sep 2026	100.72	-1.15%	16,391
22 Sep 2026	101.89	-0.44%	6,115
21 Sep 2026	102.34	+0.61%	39,948
18 Sep 2026	101.72	+0.84%	154,947
17 Sep 2026	100.87	+3.18%	129,282
16 Sep 2026	97.76	-0.76%	32,691
15 Sep 2026	98.51	+3.89%	47,437
14 Sep 2026	94.82	-1.24%	24,752
11 Sep 2026	96.01	-1.82%	71,980
10 Sep 2026	97.79	-4.85%	113,722
9 Sep 2026	102.77	-0.09%	57,538
8 Sep 2026	102.86	-0.42%	26,014
7 Sep 2026	103.29	+0.25%	74,926
4 Sep 2026	103.03	-2.80%	148,194
3 Sep 2026	106.00	-0.92%	104,127
2 Sep 2026	106.98	-4.12%	301,639
1 Sep 2026	111.58	-2.39%	223,167
31 Aug 2026	114.31	-0.57%	273,870
28 Aug 2026	114.97	+2.21%	742,207
27 Aug 2026	112.48	+1.14%	165,308
25 Aug 2026	111.21	+0.93%	343,639
24 Aug 2026	110.18	-0.15%	358,037
21 Aug 2026	110.35	-0.36%	106,592
20 Aug 2026	110.75	-1.56%	545,218

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

CPPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,491 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.