Caplin Point Laboratories Limited (BOM:524742)
India · Delayed Price · Currency is INR 1,734.75
-6.50 (-0.37%)
At close: Jan 22, 2026
Caplin Point Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,726.05 | 1,768.50 | 1,722.00 | 1,734.75 | 1,734.75 | -0.37% | 5,345 |
| Jan 21, 2026 | 1,776.30 | 1,785.80 | 1,707.80 | 1,741.25 | 1,741.25 | -2.00% | 5,121 |
| Jan 20, 2026 | 1,800.05 | 1,818.55 | 1,765.00 | 1,776.75 | 1,776.75 | -1.99% | 7,375 |
| Jan 19, 2026 | 1,825.50 | 1,828.00 | 1,803.70 | 1,812.80 | 1,812.80 | -0.59% | 1,602 |
| Jan 16, 2026 | 1,825.00 | 1,860.00 | 1,820.00 | 1,823.50 | 1,823.50 | -1.66% | 2,432 |
| Jan 14, 2026 | 1,817.50 | 1,859.00 | 1,805.00 | 1,854.20 | 1,854.20 | 2.26% | 5,524 |
| Jan 13, 2026 | 1,805.00 | 1,835.00 | 1,804.00 | 1,813.15 | 1,813.15 | 0.46% | 4,609 |
| Jan 12, 2026 | 1,800.85 | 1,813.50 | 1,767.00 | 1,804.85 | 1,804.85 | -0.45% | 2,277 |
| Jan 9, 2026 | 1,816.40 | 1,831.70 | 1,791.35 | 1,813.05 | 1,813.05 | -0.24% | 2,910 |
| Jan 8, 2026 | 1,856.60 | 1,859.00 | 1,810.20 | 1,817.40 | 1,817.40 | -2.11% | 5,010 |
| Jan 7, 2026 | 1,832.20 | 1,867.60 | 1,827.05 | 1,856.65 | 1,856.65 | 0.94% | 4,166 |
| Jan 6, 2026 | 1,839.95 | 1,851.00 | 1,825.75 | 1,839.45 | 1,839.45 | -0.35% | 5,283 |
| Jan 5, 2026 | 1,827.90 | 1,868.20 | 1,827.90 | 1,845.95 | 1,845.95 | -0.22% | 6,579 |
| Jan 2, 2026 | 1,817.10 | 1,866.55 | 1,803.00 | 1,850.05 | 1,850.05 | 2.91% | 8,274 |
| Jan 1, 2026 | 1,849.90 | 1,870.00 | 1,788.25 | 1,797.80 | 1,797.80 | -2.36% | 7,039 |
| Dec 31, 2025 | 1,789.95 | 1,848.25 | 1,787.00 | 1,841.20 | 1,841.20 | 3.01% | 3,159 |
| Dec 30, 2025 | 1,890.00 | 1,890.00 | 1,751.20 | 1,787.35 | 1,787.35 | -5.07% | 25,731 |
| Dec 29, 2025 | 1,901.45 | 1,928.00 | 1,876.90 | 1,882.90 | 1,882.90 | -1.84% | 4,748 |
| Dec 26, 2025 | 1,963.55 | 1,990.00 | 1,902.40 | 1,918.15 | 1,918.15 | -2.55% | 2,885 |
| Dec 24, 2025 | 1,972.55 | 1,980.00 | 1,964.00 | 1,968.35 | 1,968.35 | -0.59% | 541 |
| Dec 23, 2025 | 1,952.00 | 1,990.00 | 1,939.35 | 1,979.95 | 1,979.95 | 1.43% | 1,054 |
| Dec 22, 2025 | 1,924.05 | 1,962.00 | 1,919.00 | 1,951.95 | 1,951.95 | 1.27% | 3,344 |
| Dec 19, 2025 | 1,890.70 | 1,930.75 | 1,890.30 | 1,927.55 | 1,927.55 | 1.12% | 3,024 |
| Dec 18, 2025 | 1,899.95 | 1,919.95 | 1,886.75 | 1,906.15 | 1,906.15 | 0.32% | 6,507 |
| Dec 17, 2025 | 1,945.00 | 1,949.00 | 1,883.85 | 1,900.00 | 1,900.00 | -2.17% | 1,171 |
| Dec 16, 2025 | 1,930.55 | 1,955.90 | 1,930.55 | 1,942.15 | 1,942.15 | -0.68% | 630 |
| Dec 15, 2025 | 1,963.95 | 1,967.00 | 1,949.80 | 1,955.45 | 1,955.45 | -0.37% | 789 |
| Dec 12, 2025 | 1,950.00 | 1,974.80 | 1,942.10 | 1,962.65 | 1,962.65 | 0.52% | 3,846 |
| Dec 11, 2025 | 1,928.50 | 1,955.00 | 1,919.00 | 1,952.40 | 1,952.40 | 1.32% | 656 |
| Dec 10, 2025 | 1,912.60 | 1,969.00 | 1,903.00 | 1,926.90 | 1,926.90 | 1.18% | 1,726 |
| Dec 9, 2025 | 1,940.05 | 1,946.00 | 1,871.00 | 1,904.40 | 1,904.40 | -1.18% | 3,552 |
| Dec 8, 2025 | 1,963.85 | 1,963.85 | 1,900.00 | 1,927.10 | 1,927.10 | -1.83% | 2,234 |
| Dec 5, 2025 | 1,965.45 | 1,978.35 | 1,924.85 | 1,963.05 | 1,963.05 | -0.70% | 3,114 |
| Dec 4, 2025 | 1,872.65 | 1,985.00 | 1,872.65 | 1,976.85 | 1,976.85 | 4.63% | 12,032 |
| Dec 3, 2025 | 1,921.55 | 1,923.00 | 1,875.20 | 1,889.35 | 1,889.35 | -1.72% | 5,939 |
| Dec 2, 2025 | 1,912.85 | 1,926.00 | 1,900.00 | 1,922.50 | 1,922.50 | 0.78% | 2,242 |
| Dec 1, 2025 | 1,910.00 | 1,929.00 | 1,904.40 | 1,907.60 | 1,907.60 | -0.26% | 2,888 |
| Nov 28, 2025 | 1,910.00 | 1,921.40 | 1,899.05 | 1,912.65 | 1,912.65 | 0.07% | 4,426 |
| Nov 27, 2025 | 1,918.50 | 1,925.00 | 1,900.00 | 1,911.25 | 1,911.25 | -0.37% | 1,246 |
| Nov 26, 2025 | 1,900.00 | 1,926.10 | 1,889.25 | 1,918.35 | 1,918.35 | 0.74% | 1,156 |
| Nov 25, 2025 | 1,917.00 | 1,917.00 | 1,902.20 | 1,904.25 | 1,904.25 | -0.45% | 723 |
| Nov 24, 2025 | 1,916.30 | 1,931.25 | 1,880.05 | 1,912.80 | 1,912.80 | -0.25% | 3,026 |
| Nov 21, 2025 | 1,915.00 | 1,932.00 | 1,905.00 | 1,917.65 | 1,917.65 | -0.02% | 1,671 |
| Nov 20, 2025 | 1,959.10 | 1,959.10 | 1,914.60 | 1,918.10 | 1,918.10 | -0.61% | 1,010 |
| Nov 19, 2025 | 1,896.75 | 1,935.00 | 1,896.75 | 1,929.90 | 1,929.90 | 0.82% | 1,517 |
| Nov 18, 2025 | 1,964.80 | 1,964.80 | 1,906.20 | 1,914.25 | 1,914.25 | -1.56% | 4,448 |
| Nov 17, 2025 | 1,927.40 | 1,950.00 | 1,925.00 | 1,944.65 | 1,944.65 | 1.06% | 1,754 |
| Nov 14, 2025 | 1,938.05 | 1,944.55 | 1,910.75 | 1,924.25 | 1,924.25 | -0.75% | 6,115 |
| Nov 13, 2025 | 1,974.35 | 1,977.60 | 1,933.00 | 1,938.85 | 1,938.85 | -0.33% | 4,271 |
| Nov 12, 2025 | 1,978.85 | 1,978.85 | 1,932.05 | 1,945.20 | 1,945.20 | -0.18% | 4,126 |