Capricorn Systems Global Solutions Limited (BOM:512169)
India · Delayed Price · Currency is INR 17.45
+0.25 (1.45%)
At close: Jul 13, 2026
BOM:512169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -4.97% | 35,869 |
| Jul 9, 2026 | 18.19 | 18.19 | 16.56 | 18.10 | 18.10 | 4.44% | 278,332 |
| Jul 8, 2026 | 17.33 | 17.33 | 15.81 | 17.33 | 17.33 | 4.97% | 210,604 |
| Jul 7, 2026 | 16.51 | 16.51 | 15.73 | 16.51 | 16.51 | 4.96% | 133,209 |
| Jul 6, 2026 | 15.73 | 15.73 | 15.13 | 15.73 | 15.73 | 4.94% | 100,048 |
| Jul 3, 2026 | 14.49 | 15.12 | 14.49 | 14.99 | 14.99 | 3.31% | 80,067 |
| Jul 2, 2026 | 14.80 | 14.97 | 14.00 | 14.51 | 14.51 | -0.34% | 145,963 |
| Jul 1, 2026 | 15.52 | 15.52 | 14.06 | 14.56 | 14.56 | -1.56% | 837,187 |
| Jun 30, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 4.97% | 275,121 |
| Jun 29, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 4.99% | 25,954 |
| Jun 25, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 4.93% | 72,975 |
| Jun 24, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 4.92% | 71,419 |
| Jun 23, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 5.00% | 153,266 |
| Jun 22, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 101,410 |
| Jun 15, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 151,414 |
| Jun 8, 2026 | 11.69 | 11.69 | 11.57 | 11.61 | 11.61 | 4.22% | 152,164 |
| Jun 1, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 138,298 |
| May 25, 2026 | 11.36 | 11.36 | 10.80 | 11.14 | 11.14 | -1.94% | 160,361 |
| May 18, 2026 | 11.56 | 11.56 | 11.00 | 11.36 | 11.36 | -1.73% | 200,464 |
| May 11, 2026 | 11.56 | 11.56 | 11.00 | 11.56 | 11.56 | - | 61,316 |
| May 4, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 181,786 |
| Apr 27, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 123,876 |
| Apr 20, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 24,757 |
| Apr 13, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 5.00% | 7,024 |
| Apr 6, 2026 | 11.02 | 11.02 | 10.47 | 11.01 | 11.01 | -0.09% | 15,547 |
| Mar 30, 2026 | 11.02 | 11.02 | 11.00 | 11.02 | 11.02 | - | 26,198 |
| Mar 23, 2026 | 11.14 | 11.14 | 10.99 | 11.02 | 11.02 | -1.08% | 50,613 |
| Mar 16, 2026 | 11.00 | 11.16 | 10.61 | 11.14 | 11.14 | -0.18% | 14,511 |
| Mar 9, 2026 | 11.43 | 11.43 | 11.00 | 11.16 | 11.16 | 2.39% | 25,270 |
| Mar 2, 2026 | 10.39 | 10.90 | 10.39 | 10.90 | 10.90 | 4.91% | 43,584 |
| Feb 23, 2026 | 10.19 | 10.39 | 9.41 | 10.39 | 10.39 | 4.95% | 29,709 |
| Feb 16, 2026 | 9.89 | 10.20 | 9.89 | 9.90 | 9.90 | -4.90% | 3,949 |
| Feb 9, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -4.93% | 11,500 |
| Feb 2, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -4.95% | 15 |
| Jan 27, 2026 | 21.60 | 21.60 | 20.64 | 20.64 | 11.52 | -4.97% | 124,651 |
| Jan 19, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 12.12 | - | 1,190 |