Capri Global Capital Limited (BOM:531595)
India · Delayed Price · Currency is INR 186.65
-3.45 (-1.81%)
At close: Aug 5, 2025
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 186.00 | 189.00 | 181.40 | 182.10 | 182.10 | -3.06% | 144,364 |
| Aug 7, 2025 | 184.15 | 188.55 | 181.90 | 187.85 | 187.85 | 0.48% | 127,058 |
| Aug 6, 2025 | 185.70 | 189.00 | 184.70 | 186.95 | 186.95 | 0.16% | 229,576 |
| Aug 5, 2025 | 191.25 | 195.95 | 186.25 | 186.65 | 186.65 | -1.81% | 575,021 |
| Aug 4, 2025 | 178.95 | 192.95 | 175.55 | 190.10 | 190.10 | 8.38% | 1,835,165 |
| Aug 1, 2025 | 187.00 | 190.25 | 175.00 | 175.40 | 175.40 | -5.93% | 851,343 |
| Jul 31, 2025 | 183.65 | 188.95 | 180.80 | 186.45 | 186.45 | 0.08% | 259,440 |
| Jul 30, 2025 | 179.10 | 187.90 | 179.10 | 186.30 | 186.30 | 2.84% | 193,314 |
| Jul 29, 2025 | 179.05 | 182.70 | 175.10 | 181.15 | 181.15 | 1.23% | 122,522 |
| Jul 28, 2025 | 182.90 | 185.70 | 176.50 | 178.95 | 178.95 | -2.16% | 181,200 |
| Jul 25, 2025 | 186.15 | 188.10 | 178.90 | 182.90 | 182.90 | -2.53% | 428,342 |
| Jul 24, 2025 | 182.40 | 190.25 | 182.40 | 187.65 | 187.65 | 3.36% | 791,039 |
| Jul 23, 2025 | 182.05 | 183.95 | 180.35 | 181.55 | 181.55 | -0.68% | 130,948 |
| Jul 22, 2025 | 183.40 | 185.30 | 181.45 | 182.80 | 182.80 | 0.49% | 103,024 |
| Jul 21, 2025 | 185.20 | 185.20 | 181.00 | 181.90 | 181.90 | -0.98% | 162,351 |
| Jul 18, 2025 | 182.75 | 184.65 | 178.90 | 183.70 | 183.70 | 0.22% | 296,545 |
| Jul 17, 2025 | 183.15 | 183.65 | 180.25 | 183.30 | 183.30 | 1.30% | 150,347 |
| Jul 16, 2025 | 176.65 | 183.65 | 174.40 | 180.95 | 180.95 | 2.41% | 305,848 |
| Jul 15, 2025 | 178.55 | 179.30 | 176.10 | 176.70 | 176.70 | -0.11% | 59,799 |
| Jul 14, 2025 | 176.90 | 178.00 | 173.75 | 176.90 | 176.90 | 0.40% | 259,422 |
| Jul 11, 2025 | 177.80 | 179.65 | 173.30 | 176.20 | 176.20 | -0.90% | 252,035 |
| Jul 10, 2025 | 168.05 | 178.60 | 168.05 | 177.80 | 177.80 | 5.93% | 825,738 |
| Jul 9, 2025 | 172.80 | 172.80 | 167.00 | 167.85 | 167.85 | -0.80% | 117,384 |
| Jul 8, 2025 | 165.35 | 170.95 | 165.35 | 169.20 | 169.20 | 2.42% | 273,858 |
| Jul 7, 2025 | 165.00 | 168.00 | 165.00 | 165.20 | 165.20 | -0.51% | 77,777 |
| Jul 4, 2025 | 167.00 | 168.00 | 165.25 | 166.05 | 166.05 | -0.27% | 187,443 |
| Jul 3, 2025 | 166.45 | 167.95 | 165.75 | 166.50 | 166.50 | -0.21% | 148,007 |
| Jul 2, 2025 | 169.00 | 169.00 | 165.50 | 166.85 | 166.85 | -0.57% | 157,030 |
| Jul 1, 2025 | 174.25 | 174.25 | 167.35 | 167.80 | 167.80 | -3.15% | 320,776 |
| Jun 30, 2025 | 173.90 | 174.80 | 167.45 | 173.25 | 173.25 | 1.85% | 567,854 |
| Jun 27, 2025 | 171.05 | 172.20 | 169.25 | 170.10 | 170.10 | -0.79% | 229,164 |
| Jun 26, 2025 | 175.50 | 176.50 | 169.30 | 171.45 | 171.45 | -1.61% | 229,287 |
| Jun 25, 2025 | 177.00 | 182.85 | 173.50 | 174.25 | 174.25 | -1.22% | 1,097,533 |
| Jun 24, 2025 | 170.05 | 179.00 | 169.60 | 176.40 | 176.40 | 5.06% | 1,347,706 |
| Jun 23, 2025 | 168.00 | 169.65 | 165.40 | 167.90 | 167.90 | 0.21% | 310,603 |
| Jun 20, 2025 | 165.70 | 168.95 | 162.90 | 167.55 | 167.55 | 2.04% | 327,916 |
| Jun 19, 2025 | 169.60 | 171.25 | 163.85 | 164.20 | 164.20 | -3.18% | 350,725 |
| Jun 18, 2025 | 172.90 | 173.95 | 168.85 | 169.60 | 169.60 | -2.08% | 350,213 |
| Jun 17, 2025 | 173.50 | 181.50 | 170.65 | 173.20 | 173.20 | 0.87% | 1,195,252 |
| Jun 16, 2025 | 167.65 | 172.90 | 161.50 | 171.70 | 171.70 | 0.38% | 1,002,722 |
| Jun 13, 2025 | 170.75 | 174.90 | 169.65 | 171.05 | 171.05 | -2.03% | 266,464 |
| Jun 12, 2025 | 180.65 | 182.60 | 173.50 | 174.60 | 174.60 | -2.97% | 422,778 |
| Jun 11, 2025 | 178.25 | 183.50 | 175.45 | 179.95 | 179.95 | 0.67% | 697,069 |
| Jun 10, 2025 | 177.00 | 186.80 | 172.45 | 178.75 | 178.75 | -1.54% | 3,467,102 |
| Jun 9, 2025 | 158.00 | 182.25 | 158.00 | 181.55 | 181.55 | 19.52% | 4,720,106 |
| Jun 6, 2025 | 155.70 | 159.00 | 151.50 | 151.90 | 151.90 | -1.40% | 2,568,568 |
| Jun 5, 2025 | 154.05 | 161.30 | 152.05 | 154.05 | 154.05 | 2.02% | 491,504 |
| Jun 4, 2025 | 153.95 | 156.85 | 150.60 | 151.00 | 151.00 | -0.40% | 422,581 |
| Jun 3, 2025 | 153.00 | 155.05 | 151.10 | 151.60 | 151.60 | -0.16% | 138,643 |
| Jun 2, 2025 | 154.70 | 162.00 | 151.10 | 151.85 | 151.85 | 0.03% | 665,936 |