Kapil Raj Finance Limited (BOM:539679)
India · Delayed Price · Currency is INR 2.990
-0.100 (-3.24%)
At close: Jan 19, 2026
Kapil Raj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.85 | 2.89 | 2.72 | 2.74 | 2.74 | -3.86% | 389,094 |
| Jan 20, 2026 | 3.06 | 3.06 | 2.85 | 2.85 | 2.85 | -4.68% | 196,810 |
| Jan 19, 2026 | 3.11 | 3.15 | 2.95 | 2.99 | 2.99 | -3.24% | 114,615 |
| Jan 16, 2026 | 3.03 | 3.16 | 2.94 | 3.09 | 3.09 | 1.98% | 84,119 |
| Jan 14, 2026 | 2.95 | 3.03 | 2.75 | 3.03 | 3.03 | 4.84% | 462,548 |
| Jan 13, 2026 | 2.75 | 2.89 | 2.67 | 2.89 | 2.89 | 4.71% | 592,950 |
| Jan 12, 2026 | 2.79 | 2.79 | 2.72 | 2.76 | 2.76 | -2.82% | 132,488 |
| Jan 9, 2026 | 2.87 | 2.90 | 2.80 | 2.84 | 2.84 | -1.73% | 182,966 |
| Jan 8, 2026 | 2.96 | 3.08 | 2.85 | 2.89 | 2.89 | -3.34% | 858,802 |
| Jan 7, 2026 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | - | 103,921 |
| Jan 6, 2026 | 3.04 | 3.08 | 2.93 | 2.99 | 2.99 | -1.64% | 111,191 |
| Jan 5, 2026 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | 1.00% | 98,611 |
| Jan 2, 2026 | 3.09 | 3.09 | 2.95 | 3.01 | 3.01 | 0.67% | 97,284 |
| Jan 1, 2026 | 2.94 | 3.15 | 2.94 | 2.99 | 2.99 | -1.32% | 145,464 |
| Dec 31, 2025 | 3.14 | 3.14 | 3.00 | 3.03 | 3.03 | -0.66% | 125,187 |
| Dec 30, 2025 | 3.06 | 3.15 | 3.02 | 3.05 | 3.05 | -0.65% | 95,513 |
| Dec 29, 2025 | 3.15 | 3.23 | 3.06 | 3.07 | 3.07 | -3.46% | 134,066 |
| Dec 26, 2025 | 3.15 | 3.26 | 3.15 | 3.18 | 3.18 | -0.31% | 78,743 |
| Dec 24, 2025 | 3.32 | 3.32 | 3.17 | 3.19 | 3.19 | 0.63% | 94,406 |
| Dec 23, 2025 | 3.21 | 3.30 | 3.12 | 3.17 | 3.17 | -2.16% | 203,382 |
| Dec 22, 2025 | 3.30 | 3.39 | 3.21 | 3.24 | 3.24 | -2.70% | 70,759 |
| Dec 19, 2025 | 3.27 | 3.34 | 3.20 | 3.33 | 3.33 | 2.78% | 98,336 |
| Dec 18, 2025 | 3.13 | 3.25 | 3.12 | 3.24 | 3.24 | 2.53% | 71,891 |
| Dec 17, 2025 | 3.20 | 3.28 | 3.11 | 3.16 | 3.16 | -0.63% | 79,404 |
| Dec 16, 2025 | 3.17 | 3.30 | 3.14 | 3.18 | 3.18 | 0.32% | 60,129 |
| Dec 15, 2025 | 3.19 | 3.33 | 3.13 | 3.17 | 3.17 | -2.46% | 96,408 |
| Dec 12, 2025 | 3.26 | 3.42 | 3.18 | 3.25 | 3.25 | -2.40% | 392,316 |
| Dec 11, 2025 | 3.29 | 3.43 | 3.25 | 3.33 | 3.33 | 1.22% | 59,850 |
| Dec 10, 2025 | 3.55 | 3.55 | 3.26 | 3.29 | 3.29 | -4.08% | 187,259 |
| Dec 9, 2025 | 3.40 | 3.64 | 3.37 | 3.43 | 3.43 | -2.83% | 154,166 |
| Dec 8, 2025 | 3.44 | 3.70 | 3.36 | 3.53 | 3.53 | - | 193,388 |
| Dec 5, 2025 | 3.59 | 3.66 | 3.53 | 3.53 | 3.53 | -4.85% | 113,798 |
| Dec 4, 2025 | 3.91 | 3.92 | 3.64 | 3.71 | 3.71 | -0.80% | 344,305 |
| Dec 3, 2025 | 3.76 | 3.76 | 3.61 | 3.74 | 3.74 | 4.18% | 214,547 |
| Dec 2, 2025 | 3.58 | 3.59 | 3.50 | 3.59 | 3.59 | 4.97% | 155,547 |
| Dec 1, 2025 | 3.42 | 3.42 | 3.33 | 3.42 | 3.42 | 4.91% | 128,071 |
| Nov 28, 2025 | 3.21 | 3.26 | 3.11 | 3.26 | 3.26 | 4.82% | 129,344 |
| Nov 27, 2025 | 2.90 | 3.11 | 2.90 | 3.11 | 3.11 | 4.71% | 258,134 |
| Nov 26, 2025 | 3.05 | 3.07 | 2.88 | 2.97 | 2.97 | -0.67% | 266,161 |
| Nov 25, 2025 | 3.14 | 3.14 | 2.99 | 2.99 | 2.99 | -4.78% | 257,866 |
| Nov 24, 2025 | 3.26 | 3.40 | 3.14 | 3.14 | 3.14 | -4.85% | 151,708 |
| Nov 21, 2025 | 3.40 | 3.42 | 3.26 | 3.30 | 3.30 | -3.79% | 267,903 |
| Nov 20, 2025 | 3.40 | 3.53 | 3.40 | 3.43 | 3.43 | -0.29% | 62,920 |
| Nov 19, 2025 | 3.50 | 3.56 | 3.40 | 3.44 | 3.44 | -1.71% | 121,291 |
| Nov 18, 2025 | 3.54 | 3.57 | 3.43 | 3.50 | 3.50 | 0.29% | 117,307 |
| Nov 17, 2025 | 3.50 | 3.60 | 3.45 | 3.49 | 3.49 | -0.57% | 83,462 |
| Nov 14, 2025 | 3.48 | 3.59 | 3.44 | 3.51 | 3.51 | -0.28% | 88,529 |
| Nov 13, 2025 | 3.50 | 3.65 | 3.41 | 3.52 | 3.52 | -0.28% | 264,760 |
| Nov 12, 2025 | 3.70 | 3.70 | 3.50 | 3.53 | 3.53 | -1.12% | 141,134 |
| Nov 11, 2025 | 3.64 | 3.70 | 3.50 | 3.57 | 3.57 | -1.92% | 110,266 |