Caprihans India Limited (BOM:509486)
India · Delayed Price · Currency is INR 127.96
-5.94 (-4.44%)
At close: Aug 21, 2026
Caprihans India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 133.00 | 133.00 | 127.21 | 127.96 | 127.96 | -4.44% | 5,509 |
| Aug 20, 2026 | 136.00 | 136.40 | 127.30 | 133.90 | 133.90 | -0.07% | 9,601 |
| Aug 19, 2026 | 132.00 | 138.85 | 124.60 | 134.00 | 134.00 | 6.11% | 51,868 |
| Aug 18, 2026 | 112.70 | 126.46 | 109.05 | 126.28 | 126.28 | 9.84% | 74,048 |
| Aug 17, 2026 | 105.10 | 119.90 | 100.95 | 114.97 | 114.97 | 9.92% | 32,493 |
| Aug 14, 2026 | 102.06 | 110.00 | 100.20 | 104.59 | 104.59 | 4.53% | 36,501 |
| Aug 13, 2026 | 102.60 | 105.25 | 98.10 | 100.06 | 100.06 | -2.48% | 11,372 |
| Aug 12, 2026 | 105.00 | 110.90 | 100.00 | 102.60 | 102.60 | 10.51% | 160,604 |
| Aug 11, 2026 | 86.90 | 92.84 | 84.50 | 92.84 | 92.84 | 19.99% | 59,074 |
| Aug 10, 2026 | 74.73 | 79.00 | 72.32 | 77.37 | 77.37 | 3.52% | 1,855 |
| Aug 7, 2026 | 72.04 | 75.99 | 72.04 | 74.74 | 74.74 | -1.75% | 1,174 |
| Aug 6, 2026 | 75.06 | 77.00 | 73.01 | 76.07 | 76.07 | 1.35% | 2,873 |
| Aug 5, 2026 | 74.99 | 75.20 | 72.73 | 75.06 | 75.06 | 3.08% | 2,468 |
| Aug 4, 2026 | 73.50 | 75.25 | 70.51 | 72.82 | 72.82 | -0.93% | 2,215 |
| Aug 3, 2026 | 73.50 | 73.50 | 70.80 | 73.50 | 73.50 | 1.48% | 1,297 |
| Jul 31, 2026 | 74.49 | 74.49 | 71.30 | 72.43 | 72.43 | -2.77% | 597 |
| Jul 30, 2026 | 73.25 | 74.49 | 71.33 | 74.49 | 74.49 | 1.69% | 156 |
| Jul 29, 2026 | 73.24 | 73.28 | 72.99 | 73.25 | 73.25 | -0.04% | 1,382 |
| Jul 28, 2026 | 74.60 | 74.60 | 68.80 | 73.28 | 73.28 | -1.77% | 14,158 |
| Jul 27, 2026 | 76.50 | 76.50 | 74.00 | 74.60 | 74.60 | -2.48% | 1,393 |
| Jul 24, 2026 | 75.04 | 76.50 | 73.00 | 76.50 | 76.50 | 1.95% | 521 |
| Jul 23, 2026 | 74.48 | 76.70 | 73.06 | 75.04 | 75.04 | 0.75% | 4,324 |
| Jul 22, 2026 | 76.42 | 77.65 | 74.00 | 74.48 | 74.48 | -2.54% | 1,984 |
| Jul 21, 2026 | 76.99 | 76.99 | 74.06 | 76.42 | 76.42 | 4.20% | 6,458 |
| Jul 20, 2026 | 72.85 | 77.60 | 72.10 | 73.34 | 73.34 | -1.23% | 5,486 |
| Jul 17, 2026 | 78.00 | 78.00 | 74.01 | 74.25 | 74.25 | -1.00% | 2,911 |
| Jul 16, 2026 | 76.87 | 76.87 | 72.73 | 75.00 | 75.00 | 3.35% | 4,085 |
| Jul 15, 2026 | 75.60 | 75.60 | 72.00 | 72.57 | 72.57 | -3.50% | 2,474 |
| Jul 14, 2026 | 76.33 | 76.33 | 73.00 | 75.20 | 75.20 | -0.88% | 1,214 |
| Jul 13, 2026 | 75.01 | 76.00 | 72.01 | 75.87 | 75.87 | -0.69% | 1,516 |
| Jul 10, 2026 | 75.00 | 76.40 | 73.50 | 76.40 | 76.40 | 3.03% | 1,017 |
| Jul 9, 2026 | 75.75 | 76.40 | 73.00 | 74.15 | 74.15 | -2.11% | 910 |
| Jul 8, 2026 | 76.00 | 76.00 | 75.75 | 75.75 | 75.75 | 1.88% | 10 |
| Jul 7, 2026 | 74.96 | 76.99 | 73.06 | 74.35 | 74.35 | -0.81% | 806 |
| Jul 6, 2026 | 78.88 | 78.88 | 74.20 | 74.96 | 74.96 | -4.98% | 4,993 |
| Jul 3, 2026 | 79.95 | 79.95 | 75.46 | 78.89 | 78.89 | 2.80% | 672 |
| Jul 2, 2026 | 76.01 | 78.95 | 74.33 | 76.74 | 76.74 | -1.85% | 915 |
| Jul 1, 2026 | 72.00 | 79.78 | 72.00 | 78.19 | 78.19 | 4.94% | 1,049 |
| Jun 30, 2026 | 76.65 | 79.00 | 74.31 | 74.51 | 74.51 | -5.08% | 1,991 |
| Jun 29, 2026 | 78.70 | 78.99 | 76.10 | 78.50 | 78.50 | 0.27% | 543 |
| Jun 25, 2026 | 78.99 | 79.00 | 77.01 | 78.29 | 78.29 | -1.53% | 1,695 |
| Jun 24, 2026 | 74.10 | 82.15 | 74.01 | 79.51 | 79.51 | 2.07% | 8,695 |
| Jun 23, 2026 | 79.90 | 79.90 | 76.28 | 77.90 | 77.90 | 0.80% | 585 |
| Jun 22, 2026 | 79.94 | 79.94 | 74.50 | 77.28 | 77.28 | 3.73% | 1,966 |
| Jun 19, 2026 | 78.17 | 80.73 | 72.80 | 74.50 | 74.50 | -4.69% | 2,513 |
| Jun 18, 2026 | 78.86 | 78.86 | 78.10 | 78.17 | 78.17 | -0.87% | 429 |
| Jun 17, 2026 | 79.50 | 79.50 | 77.00 | 78.86 | 78.86 | 1.55% | 2,803 |
| Jun 16, 2026 | 79.36 | 79.89 | 77.00 | 77.66 | 77.66 | -1.66% | 663 |
| Jun 15, 2026 | 80.00 | 82.00 | 77.61 | 78.97 | 78.97 | -0.88% | 5,581 |
| Jun 12, 2026 | 79.60 | 80.00 | 78.00 | 79.67 | 79.67 | -0.41% | 1,828 |