Caprolactam Chemicals Limited (BOM:507486)
India · Delayed Price · Currency is INR 49.09
+2.32 (4.96%)
At close: Sep 11, 2026
Caprolactam Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |