Caprihans India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	80.90	80.90	79.50	80.00	80.00	4.07%	1,292
Jun 10, 2026	78.95	79.00	76.65	76.87	76.87	-3.30%	856
Jun 9, 2026	88.00	88.00	76.57	79.49	79.49	2.63%	3,106
Jun 8, 2026	79.27	80.00	76.03	77.45	77.45	-1.81%	538
Jun 5, 2026	78.99	80.00	76.20	78.88	78.88	0.27%	1,117
Jun 4, 2026	80.78	80.90	77.56	78.67	78.67	-2.31%	1,667
Jun 3, 2026	78.82	80.79	78.00	80.53	80.53	2.17%	2,673
Jun 2, 2026	77.01	79.65	77.00	78.82	78.82	2.75%	978
Jun 1, 2026	74.00	79.49	74.00	76.71	76.71	4.88%	5,686
May 29, 2026	75.90	75.90	73.01	73.14	73.14	0.52%	823
May 27, 2026	72.56	75.00	71.95	72.76	72.76	-1.68%	2,784
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