Caplin Point Laboratories Limited (BOM:524742)
India · Delayed Price · Currency is INR 1,644.60
-5.80 (-0.35%)
At close: Mar 5, 2026
Caplin Point Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,645.55 | 1,665.05 | 1,620.00 | 1,644.60 | 1,644.60 | -0.35% | 3,894 |
| Mar 4, 2026 | 1,674.30 | 1,674.30 | 1,643.70 | 1,650.40 | 1,650.40 | -1.47% | 9,259 |
| Mar 2, 2026 | 1,724.30 | 1,724.30 | 1,640.05 | 1,675.05 | 1,675.05 | -1.40% | 3,554 |
| Feb 27, 2026 | 1,716.05 | 1,726.20 | 1,690.00 | 1,698.85 | 1,698.85 | -1.58% | 1,077 |
| Feb 26, 2026 | 1,727.50 | 1,741.95 | 1,714.05 | 1,726.20 | 1,726.20 | -0.07% | 2,652 |
| Feb 25, 2026 | 1,712.10 | 1,732.85 | 1,712.10 | 1,727.45 | 1,727.45 | 0.94% | 664 |
| Feb 24, 2026 | 1,738.70 | 1,738.70 | 1,693.00 | 1,711.35 | 1,711.35 | -1.23% | 5,299 |
| Feb 23, 2026 | 1,709.55 | 1,741.10 | 1,687.00 | 1,732.65 | 1,732.65 | 2.48% | 1,433 |
| Feb 20, 2026 | 1,702.45 | 1,708.25 | 1,682.40 | 1,690.75 | 1,690.75 | -0.68% | 2,857 |
| Feb 19, 2026 | 1,700.95 | 1,718.00 | 1,695.00 | 1,702.40 | 1,702.40 | -0.54% | 5,572 |
| Feb 18, 2026 | 1,723.10 | 1,735.95 | 1,681.70 | 1,711.60 | 1,711.60 | -0.64% | 18,787 |
| Feb 17, 2026 | 1,717.30 | 1,737.90 | 1,712.40 | 1,722.55 | 1,722.55 | 0.31% | 5,167 |
| Feb 16, 2026 | 1,759.10 | 1,759.10 | 1,714.00 | 1,717.20 | 1,717.20 | -0.89% | 4,893 |
| Feb 13, 2026 | 1,706.15 | 1,739.60 | 1,706.15 | 1,732.70 | 1,732.70 | -0.40% | 4,145 |
| Feb 12, 2026 | 1,748.30 | 1,754.95 | 1,725.00 | 1,739.65 | 1,739.65 | -0.42% | 5,867 |
| Feb 11, 2026 | 1,733.10 | 1,755.00 | 1,719.00 | 1,746.90 | 1,746.90 | 0.85% | 7,922 |
| Feb 10, 2026 | 1,769.95 | 1,769.95 | 1,704.40 | 1,732.25 | 1,732.25 | -1.59% | 15,796 |
| Feb 9, 2026 | 1,831.00 | 1,831.00 | 1,749.35 | 1,760.20 | 1,760.20 | -3.59% | 15,632 |
| Feb 6, 2026 | 1,905.25 | 1,952.50 | 1,806.85 | 1,825.75 | 1,825.75 | -3.99% | 3,976 |
| Feb 5, 2026 | 1,919.00 | 1,935.00 | 1,853.45 | 1,901.65 | 1,901.65 | -0.42% | 12,257 |
| Feb 4, 2026 | 1,869.95 | 1,915.00 | 1,856.85 | 1,909.65 | 1,909.65 | 2.56% | 2,681 |
| Feb 3, 2026 | 1,887.60 | 1,904.40 | 1,820.85 | 1,862.00 | 1,862.00 | 3.47% | 4,046 |
| Feb 2, 2026 | 1,783.10 | 1,807.85 | 1,742.00 | 1,799.60 | 1,799.60 | -0.33% | 3,749 |
| Feb 1, 2026 | 1,758.95 | 1,815.00 | 1,746.95 | 1,805.50 | 1,805.50 | 1.56% | 3,468 |
| Jan 30, 2026 | 1,710.00 | 1,787.95 | 1,705.00 | 1,777.75 | 1,777.75 | 3.05% | 1,820 |
| Jan 29, 2026 | 1,760.40 | 1,769.00 | 1,712.00 | 1,725.10 | 1,725.10 | -2.14% | 6,163 |
| Jan 28, 2026 | 1,774.40 | 1,781.90 | 1,734.00 | 1,762.75 | 1,762.75 | 1.97% | 3,986 |
| Jan 27, 2026 | 1,681.00 | 1,740.15 | 1,671.60 | 1,728.75 | 1,728.75 | 0.42% | 6,097 |
| Jan 23, 2026 | 1,734.75 | 1,746.90 | 1,707.00 | 1,721.50 | 1,721.50 | -0.76% | 2,029 |
| 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 |