Capri Global Capital Limited (BOM:531595)
India · Delayed Price · Currency is INR 191.10
+1.55 (0.82%)
At close: May 26, 2026
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 170.15 | 170.50 | 162.95 | 166.40 | 166.40 | -5.80% | 194,083 |
| Apr 1, 2026 | 176.75 | 178.10 | 168.00 | 176.65 | 176.65 | 6.51% | 465,017 |
| Mar 30, 2026 | 164.00 | 170.70 | 160.30 | 165.85 | 165.85 | 0.30% | 596,235 |
| Mar 27, 2026 | 166.20 | 167.70 | 162.30 | 165.35 | 165.35 | -3.13% | 524,448 |
| Mar 25, 2026 | 169.75 | 176.00 | 166.40 | 170.70 | 170.70 | 1.52% | 614,111 |
| Mar 24, 2026 | 162.60 | 173.65 | 157.15 | 168.15 | 168.15 | 5.52% | 407,459 |
| Mar 23, 2026 | 166.50 | 167.80 | 157.60 | 159.35 | 159.35 | -6.26% | 860,390 |
| Mar 20, 2026 | 168.35 | 170.95 | 166.60 | 170.00 | 170.00 | 1.10% | 226,640 |
| Mar 19, 2026 | 167.60 | 173.25 | 166.50 | 168.15 | 168.15 | -1.15% | 462,015 |
| Mar 18, 2026 | 169.80 | 173.10 | 169.00 | 170.10 | 170.10 | 0.18% | 55,091 |
| Mar 17, 2026 | 171.85 | 171.85 | 168.70 | 169.80 | 169.80 | -1.28% | 32,235 |
| Mar 16, 2026 | 169.00 | 173.00 | 167.85 | 172.00 | 172.00 | 1.06% | 105,846 |
| Mar 13, 2026 | 169.10 | 172.50 | 165.50 | 170.20 | 170.20 | 0.71% | 98,249 |
| Mar 12, 2026 | 167.95 | 170.45 | 163.55 | 169.00 | 169.00 | -0.09% | 339,806 |
| Mar 11, 2026 | 165.15 | 170.40 | 165.15 | 169.15 | 169.15 | 2.21% | 6,097,114 |