Caplin Point Laboratories Limited (BOM:524742)
India · Delayed Price · Currency is INR 1,766.45
+27.90 (1.60%)
At close: Apr 16, 2026
Caplin Point Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,749.75 | 1,752.75 | 1,689.00 | 1,738.55 | 1,738.55 | 3.10% | 3,599 |
| Apr 13, 2026 | 1,700.00 | 1,710.95 | 1,646.15 | 1,686.20 | 1,686.20 | -1.32% | 7,938 |
| Apr 10, 2026 | 1,679.60 | 1,710.90 | 1,647.80 | 1,708.70 | 1,708.70 | 2.77% | 6,950 |
| Apr 9, 2026 | 1,689.95 | 1,689.95 | 1,647.30 | 1,662.65 | 1,662.65 | 0.14% | 2,115 |
| Apr 8, 2026 | 1,675.00 | 1,675.00 | 1,623.20 | 1,660.25 | 1,660.25 | 3.13% | 6,576 |
| Apr 7, 2026 | 1,550.70 | 1,626.05 | 1,544.25 | 1,609.80 | 1,609.80 | 2.54% | 6,835 |
| Apr 6, 2026 | 1,596.70 | 1,596.70 | 1,545.35 | 1,569.95 | 1,569.95 | 0.13% | 7,136 |
| Apr 2, 2026 | 1,573.65 | 1,573.70 | 1,510.00 | 1,567.85 | 1,567.85 | -0.37% | 7,749 |
| Apr 1, 2026 | 1,599.60 | 1,599.60 | 1,545.00 | 1,573.70 | 1,573.70 | 4.55% | 10,893 |
| Mar 30, 2026 | 1,556.85 | 1,559.55 | 1,502.45 | 1,505.15 | 1,505.15 | -3.34% | 9,331 |
| Mar 27, 2026 | 1,595.70 | 1,597.00 | 1,546.85 | 1,557.20 | 1,557.20 | -2.41% | 11,723 |
| Mar 25, 2026 | 1,581.55 | 1,630.50 | 1,581.55 | 1,595.70 | 1,595.70 | 0.53% | 9,564 |
| Mar 24, 2026 | 1,573.60 | 1,604.40 | 1,559.00 | 1,587.25 | 1,587.25 | 1.80% | 2,958 |
| Mar 23, 2026 | 1,603.60 | 1,603.60 | 1,554.15 | 1,559.15 | 1,559.15 | -2.81% | 12,690 |
| Mar 20, 2026 | 1,944.75 | 1,944.75 | 1,599.35 | 1,604.30 | 1,604.30 | -1.06% | 1,880 |
| Mar 19, 2026 | 1,643.00 | 1,643.00 | 1,612.90 | 1,621.50 | 1,621.50 | -1.68% | 6,210 |
| Mar 18, 2026 | 1,634.40 | 1,672.60 | 1,634.40 | 1,649.25 | 1,649.25 | 0.91% | 2,093 |
| Mar 17, 2026 | 1,648.95 | 1,649.20 | 1,625.00 | 1,634.40 | 1,634.40 | -0.13% | 8,613 |
| Mar 16, 2026 | 1,661.35 | 1,661.35 | 1,624.60 | 1,636.55 | 1,636.55 | -1.53% | 3,046 |
| Mar 13, 2026 | 1,680.00 | 1,686.80 | 1,654.15 | 1,661.90 | 1,661.90 | -1.58% | 7,509 |
| Mar 12, 2026 | 1,689.15 | 1,699.45 | 1,660.80 | 1,688.60 | 1,688.60 | 0.08% | 2,932 |
| Mar 11, 2026 | 1,693.90 | 1,710.00 | 1,681.10 | 1,687.30 | 1,687.30 | 0.16% | 5,901 |
| Mar 10, 2026 | 1,676.00 | 1,690.00 | 1,668.10 | 1,684.60 | 1,684.60 | 0.99% | 3,150 |
| Mar 9, 2026 | 1,654.00 | 1,676.60 | 1,618.05 | 1,668.10 | 1,668.10 | 0.14% | 10,742 |
| Mar 6, 2026 | 1,650.40 | 1,681.75 | 1,635.00 | 1,665.70 | 1,665.70 | 1.28% | 2,909 |
| 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 |