Kapil Raj Finance Limited (BOM:539679)
India · Delayed Price · Currency is INR 2.140
-0.020 (-0.93%)
At close: Mar 6, 2026
Kapil Raj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.19 | 2.22 | 2.06 | 2.14 | 2.14 | -0.93% | 97,451 |
| Mar 5, 2026 | 2.19 | 2.19 | 2.11 | 2.16 | 2.16 | -0.46% | 102,180 |
| Mar 4, 2026 | 2.08 | 2.19 | 2.08 | 2.17 | 2.17 | 4.33% | 159,746 |
| Mar 2, 2026 | 2.18 | 2.20 | 2.06 | 2.08 | 2.08 | -8.77% | 388,084 |
| Feb 27, 2026 | 2.39 | 2.39 | 2.18 | 2.28 | 2.28 | -2.98% | 113,874 |
| Feb 26, 2026 | 2.39 | 2.44 | 2.35 | 2.35 | 2.35 | -2.08% | 62,573 |
| Feb 25, 2026 | 2.41 | 2.46 | 2.31 | 2.40 | 2.40 | -0.41% | 90,162 |
| Feb 24, 2026 | 2.41 | 2.49 | 2.26 | 2.41 | 2.41 | -1.23% | 146,046 |
| Feb 23, 2026 | 2.43 | 2.52 | 2.41 | 2.44 | 2.44 | 0.41% | 59,382 |
| Feb 20, 2026 | 2.45 | 2.54 | 2.41 | 2.43 | 2.43 | -2.02% | 67,406 |
| Feb 19, 2026 | 2.50 | 2.58 | 2.46 | 2.48 | 2.48 | -1.59% | 56,778 |
| Feb 18, 2026 | 2.42 | 2.54 | 2.42 | 2.52 | 2.52 | 2.86% | 108,001 |
| Feb 17, 2026 | 2.48 | 2.52 | 2.42 | 2.45 | 2.45 | - | 83,339 |
| Feb 16, 2026 | 2.42 | 2.53 | 2.42 | 2.45 | 2.45 | -0.81% | 50,984 |
| Feb 13, 2026 | 2.55 | 2.55 | 2.42 | 2.47 | 2.47 | -2.37% | 129,008 |
| Feb 12, 2026 | 2.50 | 2.57 | 2.35 | 2.53 | 2.53 | 3.27% | 302,035 |
| Feb 11, 2026 | 2.56 | 2.57 | 2.31 | 2.45 | 2.45 | -2.78% | 284,178 |
| Feb 10, 2026 | 2.58 | 2.58 | 2.50 | 2.52 | 2.52 | -0.79% | 149,630 |
| Feb 9, 2026 | 2.58 | 2.58 | 2.50 | 2.54 | 2.54 | 0.40% | 247,013 |
| Feb 6, 2026 | 2.62 | 2.62 | 2.41 | 2.53 | 2.53 | -1.56% | 288,771 |
| Feb 5, 2026 | 2.58 | 2.75 | 2.50 | 2.57 | 2.57 | -1.91% | 640,181 |
| Feb 4, 2026 | 2.73 | 2.78 | 2.62 | 2.62 | 2.62 | -4.73% | 695,057 |
| Feb 3, 2026 | 2.79 | 2.92 | 2.72 | 2.75 | 2.75 | -2.14% | 230,989 |
| Feb 2, 2026 | 2.84 | 2.94 | 2.70 | 2.81 | 2.81 | -1.06% | 395,503 |
| Feb 1, 2026 | 2.69 | 2.92 | 2.69 | 2.84 | 2.84 | 1.79% | 703,634 |
| Jan 30, 2026 | 2.61 | 2.85 | 2.59 | 2.79 | 2.79 | 2.57% | 590,257 |
| Jan 29, 2026 | 2.82 | 2.82 | 2.64 | 2.72 | 2.72 | 0.74% | 110,958 |
| Jan 28, 2026 | 2.51 | 2.70 | 2.50 | 2.70 | 2.70 | 4.65% | 261,753 |
| Jan 27, 2026 | 2.63 | 2.75 | 2.57 | 2.58 | 2.58 | -4.44% | 421,365 |
| Jan 23, 2026 | 2.74 | 2.76 | 2.63 | 2.70 | 2.70 | -0.74% | 126,547 |
| Jan 22, 2026 | 2.72 | 2.85 | 2.70 | 2.72 | 2.72 | -0.73% | 88,347 |
| 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 |