Capri Global Capital Limited (BOM:531595)
India · Delayed Price · Currency is INR 217.80
+3.40 (1.59%)
At close: Jun 16, 2026
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 217.45 | 220.90 | 215.95 | 217.15 | 217.15 | -0.30% | 142,371 |
| Jun 16, 2026 | 215.35 | 224.65 | 215.35 | 217.80 | 217.80 | 1.59% | 342,227 |
| Jun 15, 2026 | 210.55 | 220.00 | 208.90 | 214.40 | 214.40 | 3.10% | 370,465 |
| Jun 12, 2026 | 200.10 | 209.10 | 198.85 | 207.95 | 207.95 | 4.18% | 240,432 |
| Jun 11, 2026 | 199.75 | 201.40 | 198.00 | 199.60 | 199.60 | -0.82% | 55,550 |
| Jun 10, 2026 | 203.90 | 204.60 | 200.40 | 201.25 | 201.25 | -0.86% | 63,307 |
| Jun 9, 2026 | 198.45 | 203.50 | 198.40 | 203.00 | 203.00 | 2.14% | 94,258 |
| Jun 8, 2026 | 199.00 | 203.35 | 197.80 | 198.75 | 198.75 | -1.73% | 85,703 |
| Jun 5, 2026 | 203.70 | 205.00 | 200.80 | 202.25 | 202.25 | -0.05% | 132,790 |
| Jun 4, 2026 | 200.00 | 207.85 | 198.70 | 202.35 | 202.35 | 0.47% | 375,556 |
| Jun 3, 2026 | 199.20 | 202.20 | 197.05 | 201.40 | 201.40 | 1.26% | 87,281 |
| Jun 2, 2026 | 198.50 | 200.60 | 195.45 | 198.90 | 198.90 | 0.71% | 171,298 |
| Jun 1, 2026 | 203.65 | 204.65 | 193.55 | 197.50 | 197.50 | -0.48% | 891,645 |
| May 29, 2026 | 190.60 | 199.40 | 190.60 | 198.45 | 198.45 | 4.56% | 147,387 |
| May 27, 2026 | 190.55 | 194.70 | 189.30 | 189.80 | 189.80 | -0.68% | 91,573 |
| May 26, 2026 | 189.60 | 193.70 | 188.80 | 191.10 | 191.10 | 0.82% | 223,187 |
| May 25, 2026 | 193.90 | 193.90 | 188.55 | 189.55 | 189.55 | -0.58% | 115,518 |
| May 22, 2026 | 187.25 | 193.30 | 183.40 | 190.65 | 190.65 | 2.89% | 306,562 |
| May 21, 2026 | 186.15 | 189.10 | 184.70 | 185.30 | 185.30 | -0.38% | 79,951 |
| May 20, 2026 | 181.95 | 186.65 | 181.00 | 186.00 | 186.00 | 1.86% | 123,817 |
| May 19, 2026 | 188.75 | 188.75 | 181.55 | 182.60 | 182.60 | -2.06% | 206,763 |
| May 18, 2026 | 184.20 | 187.95 | 182.90 | 186.45 | 186.45 | 0.62% | 105,182 |
| May 15, 2026 | 186.05 | 189.65 | 184.00 | 185.30 | 185.30 | -0.67% | 181,643 |
| May 14, 2026 | 184.55 | 191.00 | 182.75 | 186.55 | 186.55 | 1.11% | 353,940 |
| May 13, 2026 | 186.80 | 187.85 | 182.40 | 184.50 | 184.50 | -0.94% | 37,978 |
| May 12, 2026 | 191.00 | 191.00 | 185.65 | 186.25 | 186.25 | -2.51% | 125,911 |
| May 11, 2026 | 199.00 | 199.00 | 190.50 | 191.05 | 191.05 | -3.44% | 275,526 |
| May 8, 2026 | 200.75 | 202.05 | 195.55 | 197.85 | 197.85 | -1.15% | 174,705 |
| May 7, 2026 | 203.05 | 204.20 | 199.00 | 200.15 | 200.15 | -0.27% | 247,990 |
| May 6, 2026 | 195.90 | 204.80 | 195.25 | 200.70 | 200.70 | 3.32% | 210,835 |
| May 5, 2026 | 195.45 | 196.70 | 191.55 | 194.25 | 194.25 | -0.28% | 117,965 |
| May 4, 2026 | 190.05 | 195.65 | 184.35 | 194.80 | 194.80 | 4.42% | 376,941 |
| Apr 30, 2026 | 185.65 | 188.40 | 182.00 | 186.55 | 186.55 | 1.55% | 123,948 |
| Apr 29, 2026 | 184.50 | 186.50 | 182.60 | 183.70 | 183.70 | -0.86% | 84,239 |
| Apr 28, 2026 | 185.65 | 187.80 | 184.35 | 185.30 | 185.30 | 0.16% | 26,646 |
| Apr 27, 2026 | 181.95 | 186.75 | 181.95 | 185.00 | 185.00 | 0.71% | 60,417 |
| Apr 24, 2026 | 184.00 | 191.45 | 181.90 | 183.70 | 183.70 | -0.24% | 202,707 |
| Apr 23, 2026 | 187.00 | 187.30 | 183.40 | 184.15 | 184.15 | -1.81% | 42,192 |
| Apr 22, 2026 | 183.80 | 188.00 | 181.40 | 187.55 | 187.55 | 2.26% | 368,473 |
| Apr 21, 2026 | 185.75 | 185.95 | 180.00 | 183.40 | 183.40 | -0.89% | 98,666 |
| Apr 20, 2026 | 182.75 | 187.55 | 180.00 | 185.05 | 185.05 | 1.59% | 99,876 |
| Apr 17, 2026 | 185.60 | 186.00 | 181.00 | 182.15 | 182.15 | -1.83% | 68,904 |
| Apr 16, 2026 | 185.50 | 189.00 | 179.55 | 185.55 | 185.55 | -0.11% | 102,391 |
| Apr 15, 2026 | 185.00 | 187.20 | 184.70 | 185.75 | 185.75 | 1.28% | 23,134 |
| Apr 13, 2026 | 176.90 | 184.50 | 176.80 | 183.40 | 183.40 | -0.35% | 84,646 |
| Apr 10, 2026 | 177.60 | 186.00 | 177.60 | 184.05 | 184.05 | 3.31% | 375,644 |
| Apr 9, 2026 | 176.90 | 180.00 | 176.90 | 178.15 | 178.15 | -0.53% | 24,856 |
| Apr 8, 2026 | 173.95 | 181.20 | 173.35 | 179.10 | 179.10 | 5.26% | 556,955 |
| Apr 7, 2026 | 165.20 | 171.40 | 164.75 | 170.15 | 170.15 | 2.81% | 218,557 |
| Apr 6, 2026 | 166.15 | 167.95 | 163.70 | 165.50 | 165.50 | -0.54% | 58,381 |