Capri Global Capital Limited (BOM:531595)
India · Delayed Price · Currency is INR 169.20
+1.20 (0.71%)
At close: Jan 22, 2026
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 168.30 | 170.60 | 167.05 | 169.20 | 169.20 | 0.71% | 396,558 |
| Jan 21, 2026 | 174.45 | 175.00 | 167.10 | 168.00 | 168.00 | -4.11% | 1,140,066 |
| Jan 20, 2026 | 175.65 | 181.00 | 173.65 | 175.20 | 175.20 | -1.57% | 1,689,730 |
| Jan 19, 2026 | 178.45 | 179.60 | 177.40 | 178.00 | 178.00 | -1.06% | 33,236 |
| Jan 16, 2026 | 181.20 | 183.70 | 179.20 | 179.90 | 179.90 | -0.30% | 28,968 |
| Jan 14, 2026 | 182.45 | 182.65 | 180.00 | 180.45 | 180.45 | -0.03% | 58,908 |
| Jan 13, 2026 | 181.60 | 185.05 | 179.75 | 180.50 | 180.50 | -0.72% | 59,646 |
| Jan 12, 2026 | 182.30 | 183.80 | 179.55 | 181.80 | 181.80 | -1.17% | 77,208 |
| Jan 9, 2026 | 184.45 | 186.85 | 183.15 | 183.95 | 183.95 | -0.54% | 94,364 |
| Jan 8, 2026 | 184.50 | 185.65 | 182.30 | 184.95 | 184.95 | 0.41% | 1,829,988 |
| Jan 7, 2026 | 187.65 | 189.00 | 182.90 | 184.20 | 184.20 | -1.94% | 8,419,818 |
| Jan 6, 2026 | 191.70 | 191.70 | 186.85 | 187.85 | 187.85 | -1.16% | 79,162 |
| Jan 5, 2026 | 184.50 | 191.60 | 184.45 | 190.05 | 190.05 | 2.59% | 125,700 |
| Jan 2, 2026 | 185.30 | 187.55 | 184.20 | 185.25 | 185.25 | - | 24,195 |
| Jan 1, 2026 | 182.25 | 186.00 | 182.25 | 185.25 | 185.25 | 1.34% | 15,262 |
| Dec 31, 2025 | 182.05 | 188.85 | 180.45 | 182.80 | 182.80 | 1.25% | 368,729 |
| Dec 30, 2025 | 180.25 | 181.75 | 174.05 | 180.55 | 180.55 | 2.50% | 203,251 |
| Dec 29, 2025 | 180.20 | 180.45 | 175.80 | 176.15 | 176.15 | -1.40% | 37,455 |
| Dec 26, 2025 | 177.05 | 180.10 | 177.05 | 178.65 | 178.65 | 0.34% | 26,607 |
| Dec 24, 2025 | 179.95 | 179.95 | 177.60 | 178.05 | 178.05 | -0.39% | 46,221 |
| Dec 23, 2025 | 177.65 | 179.50 | 177.60 | 178.75 | 178.75 | 0.65% | 15,664 |
| Dec 22, 2025 | 180.55 | 181.50 | 177.35 | 177.60 | 177.60 | -1.44% | 57,410 |
| Dec 19, 2025 | 178.00 | 182.10 | 176.25 | 180.20 | 180.20 | 1.64% | 41,321 |
| Dec 18, 2025 | 179.45 | 180.20 | 175.65 | 177.30 | 177.30 | -0.81% | 48,817 |
| Dec 17, 2025 | 179.65 | 181.70 | 177.90 | 178.75 | 178.75 | -1.24% | 365,537 |
| Dec 16, 2025 | 182.30 | 184.30 | 180.20 | 181.00 | 181.00 | -0.71% | 47,822 |
| Dec 15, 2025 | 182.75 | 184.20 | 181.00 | 182.30 | 182.30 | -1.09% | 66,133 |
| Dec 12, 2025 | 187.60 | 187.60 | 182.15 | 184.30 | 184.30 | 0.19% | 38,318 |
| Dec 11, 2025 | 181.10 | 184.50 | 179.20 | 183.95 | 183.95 | 2.22% | 87,807 |
| Dec 10, 2025 | 186.70 | 186.70 | 179.55 | 179.95 | 179.95 | -1.91% | 552,914 |
| Dec 9, 2025 | 186.00 | 187.20 | 182.60 | 183.45 | 183.45 | -1.13% | 359,836 |
| Dec 8, 2025 | 188.05 | 188.25 | 185.00 | 185.55 | 185.55 | -1.88% | 385,613 |
| Dec 5, 2025 | 187.65 | 189.75 | 185.65 | 189.10 | 189.10 | 0.77% | 187,145 |
| Dec 4, 2025 | 187.75 | 190.55 | 187.00 | 187.65 | 187.65 | -0.27% | 87,866 |
| Dec 3, 2025 | 189.30 | 189.50 | 186.75 | 188.15 | 188.15 | -0.50% | 153,125 |
| Dec 2, 2025 | 190.40 | 190.95 | 189.00 | 189.10 | 189.10 | -0.40% | 237,064 |
| Dec 1, 2025 | 191.00 | 194.50 | 189.30 | 189.85 | 189.85 | 0.66% | 74,175 |
| Nov 28, 2025 | 188.20 | 190.80 | 186.55 | 188.60 | 188.60 | -1.51% | 141,130 |
| Nov 27, 2025 | 189.40 | 193.00 | 187.50 | 191.50 | 191.50 | 1.51% | 134,517 |
| Nov 26, 2025 | 189.80 | 190.40 | 186.90 | 188.65 | 188.65 | 0.37% | 63,234 |
| Nov 25, 2025 | 190.05 | 190.70 | 187.50 | 187.95 | 187.95 | -1.36% | 207,630 |
| Nov 24, 2025 | 191.20 | 192.90 | 189.20 | 190.55 | 190.55 | -0.18% | 207,574 |
| Nov 21, 2025 | 193.65 | 193.95 | 189.55 | 190.90 | 190.90 | -1.67% | 168,814 |
| Nov 20, 2025 | 194.80 | 195.70 | 193.50 | 194.15 | 194.15 | -0.31% | 33,021 |
| Nov 19, 2025 | 194.50 | 196.40 | 191.50 | 194.75 | 194.75 | -0.76% | 240,828 |
| Nov 18, 2025 | 196.15 | 204.65 | 194.30 | 196.25 | 196.25 | 0.15% | 236,211 |
| Nov 17, 2025 | 196.35 | 200.55 | 195.45 | 195.95 | 195.95 | -1.26% | 107,541 |
| Nov 14, 2025 | 197.20 | 199.65 | 195.95 | 198.45 | 198.45 | 0.84% | 19,170 |
| Nov 13, 2025 | 199.95 | 200.95 | 195.20 | 196.80 | 196.80 | -1.13% | 76,635 |
| Nov 12, 2025 | 197.95 | 200.90 | 196.50 | 199.05 | 199.05 | 0.89% | 65,016 |