Capri Global Capital Limited (BOM:531595)
India · Delayed Price · Currency is INR 228.75
-16.10 (-6.58%)
At close: Jul 28, 2026
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 251.95 | 258.60 | 225.55 | 228.75 | 228.75 | -6.58% | 1,262,270 |
| Jul 27, 2026 | 243.60 | 246.25 | 238.05 | 244.85 | 244.85 | 2.81% | 65,766 |
| Jul 24, 2026 | 244.10 | 244.10 | 237.05 | 238.15 | 238.15 | -2.24% | 41,388 |
| Jul 23, 2026 | 242.05 | 246.55 | 240.90 | 243.60 | 243.60 | -0.14% | 45,361 |
| Jul 22, 2026 | 250.15 | 250.60 | 241.65 | 243.95 | 243.95 | -2.09% | 76,951 |
| Jul 21, 2026 | 249.70 | 252.00 | 246.00 | 249.15 | 249.15 | -0.22% | 62,404 |
| Jul 20, 2026 | 256.40 | 259.10 | 248.85 | 249.70 | 249.70 | -2.59% | 69,069 |
| Jul 17, 2026 | 263.50 | 263.50 | 253.20 | 256.35 | 256.35 | -1.00% | 91,357 |
| Jul 16, 2026 | 259.05 | 259.75 | 253.50 | 258.95 | 258.95 | 0.39% | 115,683 |
| Jul 15, 2026 | 255.85 | 261.95 | 255.25 | 257.95 | 257.95 | 0.21% | 142,033 |
| Jul 14, 2026 | 257.05 | 260.15 | 251.65 | 257.40 | 257.40 | 0.25% | 123,406 |
| Jul 13, 2026 | 252.45 | 260.55 | 252.00 | 256.75 | 256.75 | 1.88% | 139,229 |
| Jul 10, 2026 | 255.85 | 264.60 | 250.80 | 252.00 | 252.00 | -0.24% | 286,846 |
| Jul 9, 2026 | 239.65 | 256.05 | 238.95 | 252.60 | 252.60 | 6.56% | 467,400 |
| Jul 8, 2026 | 237.50 | 242.50 | 234.15 | 237.05 | 237.05 | -0.29% | 7,079,779 |
| Jul 7, 2026 | 243.70 | 246.95 | 235.00 | 237.75 | 237.75 | -2.08% | 397,325 |
| Jul 6, 2026 | 234.35 | 244.25 | 233.50 | 242.80 | 242.80 | 3.76% | 509,998 |
| Jul 3, 2026 | 229.30 | 235.50 | 226.20 | 234.00 | 234.00 | 2.65% | 3,787,409 |
| Jul 2, 2026 | 227.25 | 228.75 | 224.70 | 227.95 | 227.95 | 0.73% | 64,633 |
| Jul 1, 2026 | 229.80 | 229.80 | 223.65 | 226.30 | 226.30 | -0.55% | 232,423 |
| Jun 30, 2026 | 216.75 | 231.20 | 216.15 | 227.55 | 227.55 | 5.03% | 8,448,307 |
| Jun 29, 2026 | 217.25 | 219.95 | 215.40 | 216.65 | 216.65 | -0.37% | 99,973 |
| Jun 25, 2026 | 220.55 | 220.55 | 216.50 | 217.45 | 217.45 | -0.53% | 247,003 |
| Jun 24, 2026 | 217.50 | 219.15 | 215.60 | 218.60 | 218.60 | 0.53% | 8,183,323 |
| Jun 23, 2026 | 217.55 | 219.50 | 215.25 | 217.45 | 217.45 | 0.69% | 131,982 |
| Jun 22, 2026 | 219.90 | 222.95 | 214.10 | 215.95 | 215.95 | -2.33% | 113,522 |
| Jun 19, 2026 | 221.20 | 226.00 | 218.75 | 221.10 | 221.10 | 0.20% | 142,704 |
| Jun 18, 2026 | 218.05 | 222.40 | 216.65 | 220.65 | 220.65 | 1.61% | 107,147 |
| 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 |