Skip to main content
logo
Kapil Raj Finance Limited (BOM:539679)
India flag India · Delayed Price · Currency is INR
2.800
+0.040 (1.45%)
At close: Mar 27, 2026

Kapil Raj Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262.752.812.752.802.801.45%193,546
Mar 25, 20262.742.782.702.762.761.85%178,785
Mar 24, 20262.632.742.612.712.715.45%212,289
Mar 23, 20262.552.602.552.572.571.58%276,217
Mar 20, 20262.532.552.502.532.531.61%86,175
Mar 19, 20262.562.562.462.492.49-160,907
Mar 18, 20262.522.522.422.492.491.22%110,652
Mar 17, 20262.422.492.362.462.461.65%186,475
Mar 16, 20262.312.452.302.422.423.42%445,821
Mar 13, 20262.312.432.242.342.341.30%150,092
Mar 12, 20262.282.352.082.312.315.00%210,089
Mar 11, 20261.982.201.802.202.2010.00%1,123,667
Mar 10, 20262.122.342.002.002.00-9.91%1,040,235
Mar 9, 20262.092.282.092.222.223.74%168,846
Mar 6, 20262.192.222.062.142.14-0.93%97,451
Mar 5, 20262.192.192.112.162.16-0.46%102,180
Mar 4, 20262.082.192.082.172.174.33%159,746
Mar 2, 20262.182.202.062.082.08-8.77%388,084
Feb 27, 20262.392.392.182.282.28-2.98%113,874
Feb 26, 20262.392.442.352.352.35-2.08%62,573
Feb 25, 20262.412.462.312.402.40-0.41%90,162
Feb 24, 20262.412.492.262.412.41-1.23%146,046
Feb 23, 20262.432.522.412.442.440.41%59,382
Feb 20, 20262.452.542.412.432.43-2.02%67,406
Feb 19, 20262.502.582.462.482.48-1.59%56,778
Feb 18, 20262.422.542.422.522.522.86%108,001
Feb 17, 20262.482.522.422.452.45-83,339
Feb 16, 20262.422.532.422.452.45-0.81%50,984
Feb 13, 20262.552.552.422.472.47-2.37%129,008
Feb 12, 20262.502.572.352.532.533.27%302,035
Feb 11, 20262.562.572.312.452.45-2.78%284,178
Feb 10, 20262.582.582.502.522.52-0.79%149,630
Feb 9, 20262.582.582.502.542.540.40%247,013
Feb 6, 20262.622.622.412.532.53-1.56%288,771
Feb 5, 20262.582.752.502.572.57-1.91%640,181
Feb 4, 20262.732.782.622.622.62-4.73%695,057
Feb 3, 20262.792.922.722.752.75-2.14%230,989
Feb 2, 20262.842.942.702.812.81-1.06%395,503
Feb 1, 20262.692.922.692.842.841.79%703,634
Jan 30, 20262.612.852.592.792.792.57%590,257
Jan 29, 20262.822.822.642.722.720.74%110,958
Jan 28, 20262.512.702.502.702.704.65%261,753
Jan 27, 20262.632.752.572.582.58-4.44%421,365
Jan 23, 20262.742.762.632.702.70-0.74%126,547
Jan 22, 20262.722.852.702.722.72-0.73%88,347
Jan 21, 20262.852.892.722.742.74-3.86%389,094
Jan 20, 20263.063.062.852.852.85-4.68%196,810
Jan 19, 20263.113.152.952.992.99-3.24%114,615
Jan 16, 20263.033.162.943.093.091.98%84,119
Jan 14, 20262.953.032.753.033.034.84%462,548