Caprolactam Chemicals Limited (BOM:507486)
India · Delayed Price · Currency is INR 47.01
-0.99 (-2.06%)
At close: Oct 30, 2026
Caprolactam Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 48.00 | 48.00 | 47.01 | 47.01 | 47.01 | -2.06% | 55 |
| Oct 29, 2026 | 49.50 | 49.50 | 48.00 | 48.00 | 48.00 | -4.00% | 3,123 |
| Oct 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.28% | 10 |
| Oct 27, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - | 151 |
| Oct 26, 2026 | 45.90 | 48.00 | 45.89 | 47.95 | 47.95 | 4.49% | 165 |
| Oct 23, 2026 | 43.00 | 45.89 | 42.03 | 45.89 | 45.89 | 3.85% | 1,692 |
| Oct 22, 2026 | 46.01 | 46.01 | 44.01 | 44.19 | 44.19 | -3.96% | 11 |
| Oct 21, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -3.10% | 249 |
| Oct 16, 2026 | 45.00 | 47.48 | 45.00 | 47.48 | 47.48 | 5.00% | 204 |
| Oct 15, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.49% | 1 |
| Oct 14, 2026 | 44.33 | 45.00 | 44.33 | 45.00 | 45.00 | 2.04% | 132 |
| Oct 13, 2026 | 43.88 | 44.10 | 43.88 | 44.10 | 44.10 | - | 4 |
| Oct 12, 2026 | 48.31 | 48.31 | 44.10 | 44.10 | 44.10 | -4.15% | 603 |
| Oct 7, 2026 | 47.76 | 47.76 | 46.01 | 46.01 | 46.01 | -3.66% | 100 |
| Oct 6, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - | 5 |
| Oct 1, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.50% | 10 |
| Sep 30, 2026 | 48.28 | 48.28 | 48.00 | 48.00 | 48.00 | -0.08% | 206 |
| Sep 29, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 2.00% | 2 |
| Sep 25, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | 212 |
| Sep 24, 2026 | 48.58 | 48.58 | 47.10 | 47.10 | 47.10 | 1.79% | 58 |
| Sep 23, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.49% | 120 |
| Sep 22, 2026 | 46.50 | 46.50 | 46.49 | 46.50 | 46.50 | - | 400 |
| Sep 21, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.11% | 2 |
| Sep 18, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.17% | 1 |
| Sep 17, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - | 64 |
| Sep 16, 2026 | 48.99 | 48.99 | 46.63 | 46.63 | 46.63 | -4.99% | 123 |
| Sep 15, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.02% | 3 |
| Sep 11, 2026 | 45.50 | 49.09 | 45.48 | 49.09 | 49.09 | 4.96% | 371 |
| Sep 10, 2026 | 49.09 | 49.10 | 46.69 | 46.77 | 46.77 | -4.73% | 1,565 |
| Sep 9, 2026 | 53.30 | 53.30 | 49.01 | 49.09 | 49.09 | -3.40% | 121 |
| Sep 8, 2026 | 50.69 | 50.82 | 50.00 | 50.82 | 50.82 | 5.00% | 1,492 |
| Sep 7, 2026 | 47.01 | 48.40 | 47.00 | 48.40 | 48.40 | 1.04% | 866 |
| Sep 4, 2026 | 47.90 | 47.90 | 45.80 | 47.90 | 47.90 | -0.08% | 46 |
| Sep 3, 2026 | 48.59 | 48.59 | 46.60 | 47.94 | 47.94 | 3.59% | 671 |
| Sep 2, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 4.99% | 571 |
| Sep 1, 2026 | 46.13 | 46.13 | 44.08 | 44.08 | 44.08 | -4.73% | 149 |
| Aug 31, 2026 | 46.36 | 46.36 | 46.13 | 46.27 | 46.27 | 0.30% | 10 |
| Aug 28, 2026 | 46.10 | 46.13 | 46.10 | 46.13 | 46.13 | 4.98% | 572 |
| Aug 27, 2026 | 42.00 | 44.00 | 39.90 | 43.94 | 43.94 | 4.62% | 2,933 |
| Aug 24, 2026 | 40.50 | 42.00 | 40.50 | 42.00 | 42.00 | 3.70% | 367 |
| 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 |