Caprihans India Limited (BOM:509486)
India · Delayed Price · Currency is INR 74.00
+4.88 (7.06%)
At close: May 26, 2026
Caprihans India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 72.01 | 75.99 | 72.00 | 74.00 | 74.00 | 7.06% | 3,967 |
| May 25, 2026 | 70.00 | 76.90 | 68.70 | 69.12 | 69.12 | -5.04% | 4,989 |
| May 22, 2026 | 73.55 | 74.64 | 72.07 | 72.79 | 72.79 | -0.30% | 863 |
| May 21, 2026 | 73.00 | 74.22 | 73.00 | 73.01 | 73.01 | -0.37% | 1,176 |
| May 20, 2026 | 76.98 | 76.98 | 71.50 | 73.28 | 73.28 | 0.63% | 1,205 |
| May 19, 2026 | 72.00 | 73.99 | 71.00 | 72.82 | 72.82 | -0.97% | 3,234 |
| May 18, 2026 | 72.01 | 79.90 | 72.01 | 73.53 | 73.53 | -3.97% | 3,009 |
| May 15, 2026 | 76.55 | 81.95 | 76.50 | 76.57 | 76.57 | -3.19% | 2,185 |
| May 14, 2026 | 81.00 | 82.60 | 78.12 | 79.09 | 79.09 | -2.36% | 1,934 |
| May 13, 2026 | 84.90 | 85.00 | 76.05 | 81.00 | 81.00 | 4.56% | 1,062 |
| May 12, 2026 | 83.90 | 83.90 | 76.00 | 77.47 | 77.47 | -3.16% | 1,168 |
| May 11, 2026 | 84.00 | 84.00 | 76.00 | 80.00 | 80.00 | -1.55% | 1,934 |
| May 8, 2026 | 78.99 | 82.00 | 77.47 | 81.26 | 81.26 | 4.89% | 4,957 |
| May 7, 2026 | 72.01 | 81.90 | 71.70 | 77.47 | 77.47 | 8.05% | 11,871 |
| May 6, 2026 | 72.10 | 78.00 | 70.10 | 71.70 | 71.70 | -6.09% | 5,614 |
| May 5, 2026 | 77.80 | 77.80 | 76.35 | 76.35 | 76.35 | 1.73% | 9 |
| May 4, 2026 | 77.47 | 77.47 | 75.05 | 75.05 | 75.05 | 0.77% | 240 |
| Apr 30, 2026 | 76.23 | 76.23 | 72.00 | 74.48 | 74.48 | 0.80% | 858 |
| Apr 29, 2026 | 72.00 | 77.50 | 72.00 | 73.89 | 73.89 | 0.31% | 3,653 |
| Apr 28, 2026 | 77.00 | 77.00 | 72.12 | 73.66 | 73.66 | -1.07% | 437 |
| Apr 27, 2026 | 77.00 | 80.00 | 73.06 | 74.46 | 74.46 | -3.30% | 3,848 |
| Apr 24, 2026 | 78.50 | 78.99 | 76.00 | 77.00 | 77.00 | -2.31% | 2,567 |
| Apr 23, 2026 | 77.00 | 82.94 | 77.00 | 78.82 | 78.82 | -0.10% | 5,473 |
| Apr 22, 2026 | 78.00 | 79.50 | 77.20 | 78.90 | 78.90 | 0.61% | 801 |
| Apr 21, 2026 | 75.60 | 80.80 | 75.60 | 78.42 | 78.42 | 0.20% | 4,515 |
| Apr 20, 2026 | 82.60 | 82.60 | 77.00 | 78.26 | 78.26 | -1.49% | 2,251 |
| Apr 17, 2026 | 74.99 | 83.80 | 74.99 | 79.44 | 79.44 | 6.65% | 7,112 |
| Apr 16, 2026 | 74.85 | 74.85 | 72.31 | 74.49 | 74.49 | 1.35% | 502 |
| Apr 15, 2026 | 72.70 | 75.50 | 72.70 | 73.50 | 73.50 | 1.59% | 3,068 |
| Apr 13, 2026 | 68.10 | 72.70 | 66.00 | 72.35 | 72.35 | -0.04% | 2,117 |
| Apr 10, 2026 | 72.99 | 74.00 | 71.05 | 72.38 | 72.38 | 0.65% | 2,365 |
| Apr 9, 2026 | 76.80 | 76.80 | 71.00 | 71.91 | 71.91 | -1.61% | 1,701 |
| Apr 8, 2026 | 73.95 | 74.55 | 72.61 | 73.09 | 73.09 | 3.56% | 3,151 |
| Apr 7, 2026 | 68.00 | 72.99 | 65.05 | 70.58 | 70.58 | 8.47% | 2,811 |
| Apr 6, 2026 | 66.04 | 68.20 | 64.00 | 65.07 | 65.07 | -1.47% | 4,506 |
| Apr 2, 2026 | 61.70 | 66.89 | 60.00 | 66.04 | 66.04 | 6.55% | 4,237 |
| Apr 1, 2026 | 56.89 | 62.89 | 56.89 | 61.98 | 61.98 | 15.79% | 7,525 |
| Mar 30, 2026 | 55.50 | 59.00 | 50.30 | 53.53 | 53.53 | -8.62% | 55,930 |
| Mar 27, 2026 | 59.00 | 63.00 | 56.00 | 58.58 | 58.58 | -3.00% | 33,621 |
| Mar 25, 2026 | 62.80 | 63.59 | 59.02 | 60.39 | 60.39 | 1.74% | 3,130 |
| Mar 24, 2026 | 64.85 | 64.85 | 59.00 | 59.36 | 59.36 | -4.13% | 5,535 |
| Mar 23, 2026 | 63.00 | 64.99 | 60.00 | 61.92 | 61.92 | -5.12% | 6,966 |
| Mar 20, 2026 | 64.99 | 65.50 | 62.48 | 65.26 | 65.26 | 3.74% | 3,081 |
| Mar 19, 2026 | 65.90 | 66.00 | 62.35 | 62.91 | 62.91 | -2.63% | 14,234 |
| Mar 18, 2026 | 62.99 | 66.59 | 62.99 | 64.61 | 64.61 | 5.90% | 4,658 |
| Mar 17, 2026 | 61.00 | 62.20 | 60.00 | 61.01 | 61.01 | -1.18% | 9,306 |
| Mar 16, 2026 | 60.42 | 62.00 | 60.00 | 61.74 | 61.74 | 2.18% | 5,362 |
| Mar 13, 2026 | 65.50 | 65.50 | 58.50 | 60.42 | 60.42 | -6.18% | 12,875 |
| Mar 12, 2026 | 67.00 | 67.00 | 64.00 | 64.40 | 64.40 | 0.63% | 10,071 |
| Mar 11, 2026 | 66.00 | 69.00 | 63.79 | 64.00 | 64.00 | -1.64% | 5,655 |