Caprolactam Chemicals Limited (BOM:507486)
India · Delayed Price · Currency is INR 46.20
+2.20 (5.00%)
At close: Jun 22, 2026
Caprolactam Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -4.99% | 58 |
| May 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 95 |
| May 12, 2026 | 52.48 | 52.50 | 52.48 | 52.50 | 52.50 | -4.96% | 1,007 |
| May 11, 2026 | 55.26 | 55.53 | 54.35 | 55.24 | 55.24 | 0.45% | 450 |
| May 8, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 3.38% | 10 |
| May 7, 2026 | 51.42 | 53.19 | 51.42 | 53.19 | 53.19 | 4.46% | 255 |
| May 6, 2026 | 50.92 | 50.92 | 46.21 | 50.92 | 50.92 | 4.99% | 318 |
| May 4, 2026 | 44.31 | 48.89 | 44.30 | 48.50 | 48.50 | 4.14% | 601 |
| Apr 30, 2026 | 49.01 | 49.01 | 46.57 | 46.57 | 46.57 | -4.98% | 202 |
| Apr 28, 2026 | 48.75 | 51.29 | 48.74 | 49.01 | 49.01 | -4.46% | 519 |
| Apr 27, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -5.00% | 115 |
| Apr 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.61% | 50 |
| Apr 23, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - | 1 |
| Apr 22, 2026 | 55.53 | 58.44 | 55.53 | 56.02 | 56.02 | -4.16% | 60 |
| Apr 21, 2026 | 55.98 | 58.45 | 53.19 | 58.45 | 58.45 | 4.41% | 308 |
| Apr 20, 2026 | 56.39 | 56.39 | 53.72 | 55.98 | 55.98 | 4.23% | 6,297 |
| Apr 17, 2026 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 4.98% | 10 |
| Apr 16, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 4.99% | 55 |
| Apr 15, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 5.00% | 61 |
| Apr 13, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 5.00% | 3,060 |
| Apr 10, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 4.99% | 20 |
| Apr 9, 2026 | 40.11 | 42.10 | 38.10 | 42.10 | 42.10 | 4.99% | 631 |
| Apr 8, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -3.49% | 718 |
| Apr 7, 2026 | 41.53 | 41.55 | 41.53 | 41.55 | 41.55 | 0.12% | 114 |
| Apr 2, 2026 | 41.51 | 41.51 | 41.50 | 41.50 | 41.50 | -3.49% | 1,000 |
| Apr 1, 2026 | 45.05 | 45.05 | 43.00 | 43.00 | 43.00 | -4.55% | 210 |
| Mar 30, 2026 | 45.06 | 45.06 | 45.05 | 45.05 | 45.05 | -4.96% | 50 |
| Mar 25, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 4.84% | 100 |
| Mar 24, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -4.92% | 5 |
| Mar 23, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -4.90% | 10 |
| Mar 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -5.00% | 100 |