Caplin Point Laboratories Limited (BOM:524742)
India · Delayed Price · Currency is INR 1,841.20
+53.85 (3.01%)
At close: Dec 31, 2025
Caplin Point Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,943.95 | 1,954.05 | 1,918.05 | 1,948.65 | 1,948.65 | 0.25% | 3,539 |
| Nov 10, 2025 | 1,937.05 | 1,954.55 | 1,907.60 | 1,943.80 | 1,943.80 | 0.63% | 4,548 |
| Nov 7, 2025 | 2,005.00 | 2,005.00 | 1,896.00 | 1,931.70 | 1,931.70 | -3.59% | 8,796 |
| Nov 6, 2025 | 2,031.50 | 2,072.95 | 1,995.00 | 2,003.65 | 2,003.65 | 0.22% | 13,246 |
| Nov 4, 2025 | 2,007.60 | 2,010.85 | 1,978.00 | 1,999.30 | 1,999.30 | -0.34% | 2,830 |
| Nov 3, 2025 | 2,067.25 | 2,067.25 | 1,999.10 | 2,006.10 | 2,006.10 | -1.33% | 5,755 |
| Oct 31, 2025 | 2,031.00 | 2,045.90 | 2,014.05 | 2,033.10 | 2,033.10 | 0.15% | 1,678 |
| Oct 30, 2025 | 2,018.05 | 2,035.80 | 2,009.95 | 2,030.15 | 2,030.15 | 0.64% | 1,399 |
| Oct 29, 2025 | 2,013.90 | 2,027.85 | 2,007.25 | 2,017.30 | 2,017.30 | 0.17% | 4,014 |
| Oct 28, 2025 | 2,025.80 | 2,025.85 | 1,994.20 | 2,013.85 | 2,013.85 | -0.01% | 1,204 |
| Oct 27, 2025 | 2,007.00 | 2,025.10 | 1,986.40 | 2,014.00 | 2,014.00 | 0.63% | 5,495 |
| Oct 24, 2025 | 2,011.15 | 2,036.95 | 1,990.00 | 2,001.40 | 2,001.40 | -1.23% | 5,469 |
| Oct 23, 2025 | 2,034.40 | 2,060.40 | 2,016.00 | 2,026.25 | 2,026.25 | -0.26% | 6,591 |
| Oct 21, 2025 | 2,007.05 | 2,035.00 | 2,005.05 | 2,031.55 | 2,031.55 | 1.01% | 2,846 |
| Oct 20, 2025 | 1,960.35 | 2,030.00 | 1,960.35 | 2,011.15 | 2,011.15 | 1.20% | 4,150 |