Capri Global Capital Limited (BOM:531595)
India · Delayed Price · Currency is INR 190.50
+4.95 (2.67%)
At close: Sep 19, 2025
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 187.70 | 194.50 | 184.10 | 190.50 | 190.50 | 2.67% | 372,395 |
| Sep 18, 2025 | 189.05 | 189.05 | 184.40 | 185.55 | 185.55 | -1.96% | 45,471 |
| Sep 17, 2025 | 188.70 | 190.10 | 187.70 | 189.25 | 189.25 | 0.48% | 33,602 |
| Sep 16, 2025 | 190.85 | 190.85 | 187.75 | 188.35 | 188.35 | -0.40% | 50,289 |
| Sep 15, 2025 | 187.45 | 190.25 | 187.10 | 189.10 | 189.10 | 1.64% | 138,023 |
| Sep 12, 2025 | 185.05 | 187.00 | 183.40 | 186.05 | 186.05 | 1.06% | 264,048 |
| Sep 11, 2025 | 189.90 | 189.90 | 183.50 | 184.10 | 184.10 | -2.02% | 43,708 |
| Sep 10, 2025 | 188.00 | 191.70 | 186.35 | 187.90 | 187.70 | 0.64% | 103,863 |
| Sep 9, 2025 | 186.75 | 187.35 | 184.60 | 186.70 | 186.50 | 0.95% | 23,284 |
| Sep 8, 2025 | 186.00 | 186.10 | 182.60 | 184.95 | 184.75 | 0.27% | 70,698 |
| Sep 5, 2025 | 184.00 | 188.70 | 183.15 | 184.45 | 184.25 | -0.59% | 93,964 |
| Sep 4, 2025 | 188.55 | 190.00 | 185.00 | 185.55 | 185.35 | -1.72% | 28,058 |
| Sep 3, 2025 | 185.55 | 191.95 | 185.55 | 188.80 | 188.60 | 0.19% | 65,055 |
| Sep 2, 2025 | 189.70 | 192.60 | 187.65 | 188.45 | 188.25 | -0.16% | 88,215 |
| Sep 1, 2025 | 184.55 | 190.00 | 184.55 | 188.75 | 188.55 | 1.81% | 61,975 |
| Aug 29, 2025 | 183.40 | 187.90 | 181.50 | 185.40 | 185.20 | -0.43% | 142,581 |
| Aug 28, 2025 | 187.70 | 190.00 | 182.50 | 186.20 | 186.00 | -2.28% | 170,843 |
| Aug 26, 2025 | 189.95 | 193.90 | 187.10 | 190.55 | 190.35 | 0.37% | 295,308 |
| Aug 25, 2025 | 187.65 | 192.70 | 187.65 | 189.85 | 189.65 | 1.17% | 355,819 |
| Aug 22, 2025 | 187.80 | 189.95 | 187.35 | 187.65 | 187.45 | -0.08% | 51,140 |
| Aug 21, 2025 | 189.80 | 190.50 | 187.50 | 187.80 | 187.60 | -1.16% | 152,481 |
| Aug 20, 2025 | 189.50 | 194.75 | 188.90 | 190.00 | 189.80 | 0.90% | 290,645 |
| Aug 19, 2025 | 191.15 | 191.75 | 187.40 | 188.30 | 188.10 | -1.49% | 120,744 |
| Aug 18, 2025 | 189.50 | 192.50 | 186.35 | 191.15 | 190.95 | 2.82% | 344,750 |
| Aug 14, 2025 | 185.80 | 188.10 | 184.20 | 185.90 | 185.70 | -0.13% | 106,381 |
| Aug 13, 2025 | 182.05 | 187.00 | 182.05 | 186.15 | 185.95 | 1.80% | 159,450 |
| Aug 12, 2025 | 184.55 | 185.75 | 181.10 | 182.85 | 182.66 | -0.27% | 66,417 |
| Aug 11, 2025 | 183.50 | 185.00 | 181.05 | 183.35 | 183.16 | 0.69% | 94,847 |
| Aug 8, 2025 | 186.00 | 189.00 | 181.40 | 182.10 | 181.91 | -3.06% | 144,364 |
| Aug 7, 2025 | 184.15 | 188.55 | 181.90 | 187.85 | 187.65 | 0.48% | 127,058 |
| Aug 6, 2025 | 185.70 | 189.00 | 184.70 | 186.95 | 186.75 | 0.16% | 229,576 |
| Aug 5, 2025 | 191.25 | 195.95 | 186.25 | 186.65 | 186.45 | -1.81% | 575,021 |
| Aug 4, 2025 | 178.95 | 192.95 | 175.55 | 190.10 | 189.90 | 8.38% | 1,835,165 |
| Aug 1, 2025 | 187.00 | 190.25 | 175.00 | 175.40 | 175.21 | -5.93% | 851,343 |
| Jul 31, 2025 | 183.65 | 188.95 | 180.80 | 186.45 | 186.25 | 0.08% | 259,440 |
| Jul 30, 2025 | 179.10 | 187.90 | 179.10 | 186.30 | 186.10 | 2.84% | 193,314 |
| Jul 29, 2025 | 179.05 | 182.70 | 175.10 | 181.15 | 180.96 | 1.23% | 122,522 |
| Jul 28, 2025 | 182.90 | 185.70 | 176.50 | 178.95 | 178.76 | -2.16% | 181,200 |
| Jul 25, 2025 | 186.15 | 188.10 | 178.90 | 182.90 | 182.71 | -2.53% | 428,342 |
| Jul 24, 2025 | 182.40 | 190.25 | 182.40 | 187.65 | 187.45 | 3.36% | 791,039 |
| Jul 23, 2025 | 182.05 | 183.95 | 180.35 | 181.55 | 181.36 | -0.68% | 130,948 |
| Jul 22, 2025 | 183.40 | 185.30 | 181.45 | 182.80 | 182.61 | 0.49% | 103,024 |
| Jul 21, 2025 | 185.20 | 185.20 | 181.00 | 181.90 | 181.71 | -0.98% | 162,351 |
| Jul 18, 2025 | 182.75 | 184.65 | 178.90 | 183.70 | 183.50 | 0.22% | 296,545 |
| Jul 17, 2025 | 183.15 | 183.65 | 180.25 | 183.30 | 183.11 | 1.30% | 150,347 |
| Jul 16, 2025 | 176.65 | 183.65 | 174.40 | 180.95 | 180.76 | 2.41% | 305,848 |
| Jul 15, 2025 | 178.55 | 179.30 | 176.10 | 176.70 | 176.51 | -0.11% | 59,799 |
| Jul 14, 2025 | 176.90 | 178.00 | 173.75 | 176.90 | 176.71 | 0.40% | 259,422 |
| Jul 11, 2025 | 177.80 | 179.65 | 173.30 | 176.20 | 176.01 | -0.90% | 252,035 |
| Jul 10, 2025 | 168.05 | 178.60 | 168.05 | 177.80 | 177.61 | 5.93% | 825,738 |