Capri Global Capital Limited (BOM:531595)
India · Delayed Price · Currency is INR 275.45
-5.05 (-1.80%)
At close: Sep 7, 2026
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 277.10 | 287.50 | 272.00 | 275.45 | 275.45 | -1.80% | 819,434 |
| Sep 4, 2026 | 274.45 | 284.75 | 271.60 | 280.50 | 280.50 | 3.30% | 539,911 |
| Sep 3, 2026 | 256.30 | 274.00 | 254.55 | 271.75 | 271.55 | 6.07% | 463,723 |
| Sep 2, 2026 | 250.85 | 258.85 | 249.05 | 256.20 | 256.01 | 2.03% | 185,452 |
| Sep 1, 2026 | 259.25 | 259.25 | 246.50 | 251.10 | 250.92 | -2.05% | 123,555 |
| Aug 31, 2026 | 258.00 | 258.55 | 248.95 | 256.35 | 256.16 | -0.50% | 231,344 |
| Aug 28, 2026 | 245.30 | 263.55 | 244.50 | 257.65 | 257.46 | 5.29% | 7,691,028 |
| Aug 27, 2026 | 258.70 | 258.70 | 243.90 | 244.70 | 244.52 | -4.47% | 293,634 |
| Aug 26, 2026 | 241.95 | 260.60 | 240.05 | 256.15 | 255.96 | 6.80% | 1,158,908 |
| Aug 25, 2026 | 237.45 | 247.75 | 233.95 | 239.85 | 239.67 | 2.74% | 498,448 |
| Aug 24, 2026 | 221.20 | 236.90 | 221.20 | 233.45 | 233.28 | 4.17% | 340,535 |
| Aug 21, 2026 | 224.10 | 227.45 | 217.00 | 224.10 | 223.94 | -0.58% | 186,354 |
| Aug 20, 2026 | 227.65 | 229.05 | 223.35 | 225.40 | 225.23 | -0.44% | 99,870 |
| Aug 19, 2026 | 227.95 | 231.05 | 224.70 | 226.40 | 226.23 | 0.42% | 131,434 |
| Aug 18, 2026 | 224.70 | 229.90 | 224.70 | 225.45 | 225.28 | -0.35% | 130,015 |
| Aug 17, 2026 | 226.95 | 228.35 | 222.25 | 226.25 | 226.08 | -0.13% | 113,958 |
| Aug 14, 2026 | 231.10 | 233.95 | 226.00 | 226.55 | 226.38 | -1.99% | 128,100 |
| Aug 13, 2026 | 228.55 | 231.95 | 228.40 | 231.15 | 230.98 | 1.12% | 77,460 |
| Aug 12, 2026 | 234.05 | 238.00 | 227.20 | 228.60 | 228.43 | -2.99% | 182,252 |
| Aug 11, 2026 | 233.45 | 236.55 | 231.45 | 235.65 | 235.48 | 1.44% | 79,702 |
| Aug 10, 2026 | 230.00 | 234.00 | 227.40 | 232.30 | 232.13 | 0.87% | 103,676 |
| Aug 7, 2026 | 240.70 | 240.95 | 228.35 | 230.30 | 230.13 | -4.04% | 1,229,230 |
| Aug 6, 2026 | 240.40 | 243.70 | 238.30 | 240.00 | 239.82 | 0.82% | 181,237 |
| Aug 5, 2026 | 230.05 | 240.05 | 229.80 | 238.05 | 237.87 | 4.07% | 297,245 |
| Aug 4, 2026 | 227.35 | 232.25 | 227.35 | 228.75 | 228.58 | 0.68% | 113,694 |
| Aug 3, 2026 | 232.30 | 234.80 | 225.00 | 227.20 | 227.03 | -2.28% | 231,031 |
| Jul 31, 2026 | 221.10 | 234.80 | 220.00 | 232.50 | 232.33 | 5.18% | 451,233 |
| Jul 30, 2026 | 227.25 | 227.25 | 218.50 | 221.05 | 220.89 | -2.43% | 232,464 |
| Jul 29, 2026 | 230.00 | 233.10 | 219.75 | 226.55 | 226.38 | -0.96% | 454,423 |
| Jul 28, 2026 | 251.95 | 258.60 | 225.55 | 228.75 | 228.58 | -6.58% | 1,262,270 |
| Jul 27, 2026 | 243.60 | 246.25 | 238.05 | 244.85 | 244.67 | 2.81% | 65,766 |
| Jul 24, 2026 | 244.10 | 244.10 | 237.05 | 238.15 | 237.97 | -2.24% | 41,388 |
| Jul 23, 2026 | 242.05 | 246.55 | 240.90 | 243.60 | 243.42 | -0.14% | 45,361 |
| Jul 22, 2026 | 250.15 | 250.60 | 241.65 | 243.95 | 243.77 | -2.09% | 76,951 |
| Jul 21, 2026 | 249.70 | 252.00 | 246.00 | 249.15 | 248.97 | -0.22% | 62,404 |
| Jul 20, 2026 | 256.40 | 259.10 | 248.85 | 249.70 | 249.52 | -2.59% | 69,069 |
| Jul 17, 2026 | 263.50 | 263.50 | 253.20 | 256.35 | 256.16 | -1.00% | 91,357 |
| Jul 16, 2026 | 259.05 | 259.75 | 253.50 | 258.95 | 258.76 | 0.39% | 115,683 |
| Jul 15, 2026 | 255.85 | 261.95 | 255.25 | 257.95 | 257.76 | 0.21% | 142,033 |
| Jul 14, 2026 | 257.05 | 260.15 | 251.65 | 257.40 | 257.21 | 0.25% | 123,406 |
| Jul 13, 2026 | 252.45 | 260.55 | 252.00 | 256.75 | 256.56 | 1.88% | 139,229 |
| Jul 10, 2026 | 255.85 | 264.60 | 250.80 | 252.00 | 251.81 | -0.24% | 286,846 |
| Jul 9, 2026 | 239.65 | 256.05 | 238.95 | 252.60 | 252.41 | 6.56% | 467,400 |
| Jul 8, 2026 | 237.50 | 242.50 | 234.15 | 237.05 | 236.88 | -0.29% | 7,079,779 |
| Jul 7, 2026 | 243.70 | 246.95 | 235.00 | 237.75 | 237.58 | -2.08% | 397,325 |
| Jul 6, 2026 | 234.35 | 244.25 | 233.50 | 242.80 | 242.62 | 3.76% | 509,998 |
| Jul 3, 2026 | 229.30 | 235.50 | 226.20 | 234.00 | 233.83 | 2.65% | 3,787,409 |
| Jul 2, 2026 | 227.25 | 228.75 | 224.70 | 227.95 | 227.78 | 0.73% | 64,633 |
| Jul 1, 2026 | 229.80 | 229.80 | 223.65 | 226.30 | 226.13 | -0.55% | 232,423 |
| Jun 30, 2026 | 216.75 | 231.20 | 216.15 | 227.55 | 227.38 | 5.03% | 8,448,307 |