Caplin Point Laboratories Limited (BOM:524742)
India · Delayed Price · Currency is INR 1,741.95
+6.05 (0.35%)
At close: May 5, 2026
Caplin Point Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,750.05 | 1,849.00 | 1,750.05 | 1,839.50 | 1,839.50 | 5.60% | 24,426 |
| May 5, 2026 | 1,735.05 | 1,774.25 | 1,728.05 | 1,741.95 | 1,741.95 | 0.35% | 6,431 |
| May 4, 2026 | 1,702.65 | 1,766.55 | 1,702.65 | 1,735.90 | 1,735.90 | 1.48% | 7,317 |
| Apr 30, 2026 | 1,733.65 | 1,733.65 | 1,679.00 | 1,710.60 | 1,710.60 | -0.88% | 3,340 |
| Apr 29, 2026 | 1,729.65 | 1,739.95 | 1,712.80 | 1,725.70 | 1,725.70 | -0.36% | 2,470 |
| Apr 28, 2026 | 1,749.70 | 1,759.95 | 1,727.00 | 1,731.95 | 1,731.95 | -1.78% | 4,089 |
| Apr 27, 2026 | 1,729.75 | 1,765.70 | 1,706.75 | 1,763.40 | 1,763.40 | 2.71% | 4,139 |
| Apr 24, 2026 | 1,774.40 | 1,777.00 | 1,713.10 | 1,716.85 | 1,716.85 | -2.90% | 9,164 |
| Apr 23, 2026 | 1,754.95 | 1,783.50 | 1,748.00 | 1,768.05 | 1,768.05 | 0.86% | 4,588 |
| Apr 22, 2026 | 1,757.05 | 1,760.00 | 1,736.00 | 1,753.05 | 1,753.05 | 0.27% | 2,306 |
| Apr 21, 2026 | 1,754.90 | 1,769.20 | 1,740.15 | 1,748.25 | 1,748.25 | -0.34% | 3,396 |
| Apr 20, 2026 | 1,770.00 | 1,772.00 | 1,741.35 | 1,754.25 | 1,754.25 | -1.03% | 7,266 |
| Apr 17, 2026 | 1,793.30 | 1,799.75 | 1,749.75 | 1,772.50 | 1,772.50 | 0.34% | 9,355 |
| Apr 16, 2026 | 1,745.00 | 1,770.00 | 1,733.35 | 1,766.45 | 1,766.45 | 1.60% | 9,608 |
| 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 |