Caprolactam Chemicals Limited (BOM:507486)
India · Delayed Price · Currency is INR 40.50
+1.45 (3.71%)
At close: Aug 20, 2026
Caprolactam Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 39.24 | 40.99 | 37.10 | 40.50 | 40.50 | 3.71% | 2,268 |
| Aug 19, 2026 | 38.98 | 39.05 | 38.98 | 39.05 | 39.05 | -4.83% | 1,879 |
| Aug 18, 2026 | 41.05 | 41.05 | 41.03 | 41.03 | 41.03 | -4.98% | 1,142 |
| Aug 17, 2026 | 45.23 | 45.23 | 43.18 | 43.18 | 43.18 | -4.99% | 111 |
| Aug 13, 2026 | 47.00 | 47.00 | 45.45 | 45.45 | 45.45 | -4.92% | 855 |
| Aug 12, 2026 | 47.49 | 47.80 | 47.49 | 47.80 | 47.80 | -0.42% | 6 |
| Aug 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1 |
| Aug 10, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 274 |
| Aug 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.61% | 200 |
| Aug 6, 2026 | 49.99 | 49.99 | 49.80 | 49.80 | 49.80 | 0.65% | 1,006 |
| Aug 5, 2026 | 49.36 | 49.48 | 49.36 | 49.48 | 49.48 | -0.04% | 4 |
| Aug 3, 2026 | 49.45 | 49.50 | 49.45 | 49.50 | 49.50 | 3.38% | 337 |
| Jul 31, 2026 | 44.00 | 47.90 | 43.37 | 47.88 | 47.88 | 4.88% | 41 |
| Jul 30, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -4.90% | 100 |
| Jul 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1 |
| Jul 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 368 |
| Jul 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -3.65% | 11 |
| Jul 24, 2026 | 49.82 | 49.83 | 47.34 | 49.82 | 49.82 | -0.02% | 801 |
| Jul 22, 2026 | 49.60 | 49.83 | 49.60 | 49.83 | 49.83 | -0.02% | 2 |
| Jul 17, 2026 | 49.84 | 49.85 | 49.84 | 49.84 | 49.84 | 4.93% | 161 |
| Jul 15, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -4.98% | 1 |
| Jul 14, 2026 | 50.00 | 50.00 | 49.97 | 49.99 | 49.99 | -0.02% | 312 |
| Jul 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | 20 |
| Jul 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 4.04% | 320 |
| Jul 8, 2026 | 49.75 | 49.75 | 49.50 | 49.50 | 49.50 | -0.50% | 3 |
| Jul 7, 2026 | 49.27 | 49.76 | 49.27 | 49.75 | 49.75 | 0.97% | 201 |
| Jul 6, 2026 | 47.87 | 49.27 | 47.00 | 49.27 | 49.27 | 4.99% | 59 |
| Jul 3, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 4.99% | 7 |
| Jun 30, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.02% | 160 |
| Jun 29, 2026 | 43.35 | 44.71 | 43.34 | 44.71 | 44.71 | -1.99% | 210 |
| Jun 25, 2026 | 48.49 | 48.49 | 45.62 | 45.62 | 45.62 | -1.26% | 312 |
| Jun 22, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 5.00% | 302 |
| Jun 19, 2026 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | -1.12% | 1,091 |
| Jun 18, 2026 | 46.00 | 46.00 | 44.25 | 44.50 | 44.50 | -4.40% | 231 |
| Jun 17, 2026 | 49.00 | 49.00 | 46.55 | 46.55 | 46.55 | -5.00% | 100 |
| Jun 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.91% | 200 |
| Jun 12, 2026 | 46.55 | 49.50 | 46.55 | 49.45 | 49.45 | 0.92% | 1,612 |
| Jun 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,060 |
| Jun 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 50 |
| Jun 8, 2026 | 50.90 | 50.90 | 48.78 | 49.00 | 49.00 | 1.07% | 296 |
| Jun 5, 2026 | 48.02 | 48.48 | 48.02 | 48.48 | 48.48 | -1.06% | 40 |
| Jun 4, 2026 | 48.00 | 49.01 | 48.00 | 49.00 | 49.00 | -0.85% | 839 |
| Jun 2, 2026 | 51.49 | 51.49 | 47.49 | 49.42 | 49.42 | 0.77% | 380 |
| May 29, 2026 | 49.41 | 49.41 | 49.00 | 49.04 | 49.04 | 4.21% | 322 |
| May 27, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.49% | 10 |
| May 25, 2026 | 47.29 | 47.29 | 47.28 | 47.29 | 47.29 | 5.00% | 120 |
| May 22, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - | 20 |
| May 20, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -4.96% | 32 |
| May 19, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -4.99% | 105 |
| May 18, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - | 3 |