Caprihans India Limited (BOM:509486)
India · Delayed Price · Currency is INR 86.80
-4.15 (-4.56%)
At close: Oct 23, 2026
Caprihans India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 87.55 | 93.00 | 86.45 | 86.80 | 86.80 | -4.56% | 441 |
| Oct 22, 2026 | 95.40 | 95.40 | 90.90 | 90.95 | 90.95 | -2.31% | 812 |
| Oct 21, 2026 | 96.90 | 97.70 | 91.55 | 93.10 | 93.10 | - | 11,917 |
| Oct 19, 2026 | 90.15 | 98.00 | 90.00 | 93.10 | 93.10 | -0.27% | 6,898 |
| Oct 16, 2026 | 95.00 | 95.00 | 93.35 | 93.35 | 93.35 | -1.99% | 4,008 |
| Oct 15, 2026 | 95.05 | 97.90 | 95.05 | 95.25 | 95.25 | -1.70% | 2,085 |
| Oct 14, 2026 | 96.95 | 97.10 | 96.90 | 96.90 | 96.90 | -1.97% | 2,092 |
| Oct 13, 2026 | 100.85 | 100.85 | 98.85 | 98.85 | 98.85 | -1.98% | 2,351 |
| Oct 12, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | -1.99% | 963 |
| Oct 9, 2026 | 103.00 | 103.00 | 102.90 | 102.90 | 102.90 | -1.95% | 3,126 |
| Oct 8, 2026 | 105.05 | 107.00 | 104.95 | 104.95 | 104.95 | -1.96% | 2,560 |
| Oct 7, 2026 | 107.10 | 107.10 | 107.00 | 107.05 | 107.05 | -1.92% | 5,050 |
| Oct 6, 2026 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - | 500 |
| Oct 5, 2026 | 111.35 | 111.35 | 109.15 | 109.15 | 109.15 | -1.98% | 82 |
| Oct 1, 2026 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - | 100 |
| Sep 30, 2026 | 111.10 | 111.35 | 111.10 | 111.35 | 111.35 | -1.76% | 2,452 |
| Sep 29, 2026 | 113.35 | 113.40 | 113.35 | 113.35 | 113.35 | -1.99% | 1,529 |
| Sep 28, 2026 | 118.00 | 118.00 | 115.65 | 115.65 | 115.65 | -1.99% | 185 |
| Sep 25, 2026 | 119.00 | 119.00 | 117.15 | 118.00 | 118.00 | -1.17% | 1,408 |
| Sep 24, 2026 | 119.00 | 121.10 | 119.00 | 119.40 | 119.40 | -1.32% | 424 |
| Sep 23, 2026 | 121.00 | 121.35 | 121.00 | 121.00 | 121.00 | 1.68% | 3,080 |
| Sep 22, 2026 | 120.05 | 121.35 | 119.00 | 119.00 | 119.00 | - | 649 |
| Sep 21, 2026 | 120.00 | 120.10 | 119.00 | 119.00 | 119.00 | -1.65% | 585 |
| Sep 18, 2026 | 119.30 | 121.00 | 119.30 | 121.00 | 121.00 | - | 300 |
| Sep 17, 2026 | 119.90 | 121.10 | 119.90 | 121.00 | 121.00 | 1.89% | 1,789 |
| Sep 16, 2026 | 117.55 | 118.80 | 117.55 | 118.75 | 118.75 | 1.93% | 3,537 |
| Sep 15, 2026 | 118.80 | 118.80 | 116.45 | 116.50 | 116.50 | -1.94% | 1,692 |
| Sep 11, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -1.98% | 538 |
| Sep 10, 2026 | 124.00 | 126.10 | 121.15 | 121.20 | 121.20 | -4.83% | 1,915 |
| Sep 9, 2026 | 129.90 | 129.90 | 126.00 | 127.35 | 127.35 | 2.58% | 3,833 |
| Sep 8, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | 4.99% | 6,104 |
| Sep 7, 2026 | 117.95 | 118.25 | 109.15 | 118.25 | 118.25 | 4.97% | 2,883 |
| Sep 4, 2026 | 110.00 | 112.65 | 110.00 | 112.65 | 112.65 | 4.99% | 4,138 |
| Sep 3, 2026 | 109.00 | 113.00 | 106.30 | 107.30 | 107.30 | -1.56% | 2,534 |
| Sep 2, 2026 | 109.00 | 111.00 | 106.00 | 109.00 | 109.00 | -0.37% | 2,705 |
| Sep 1, 2026 | 114.00 | 114.00 | 109.00 | 109.40 | 109.40 | -4.30% | 2,205 |
| Aug 31, 2026 | 120.00 | 120.00 | 111.10 | 114.32 | 114.32 | -1.87% | 1,289 |
| Aug 28, 2026 | 117.80 | 117.80 | 111.60 | 116.50 | 116.50 | 0.77% | 2,584 |
| Aug 27, 2026 | 115.00 | 118.95 | 108.66 | 115.61 | 115.61 | 1.08% | 4,783 |
| Aug 26, 2026 | 118.79 | 118.79 | 113.42 | 114.37 | 114.37 | -4.20% | 7,417 |
| Aug 25, 2026 | 129.90 | 129.90 | 119.28 | 119.38 | 119.38 | -4.91% | 14,840 |
| Aug 24, 2026 | 128.00 | 134.35 | 124.10 | 125.55 | 125.55 | -1.88% | 7,369 |
| 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 |