Kapil Raj Finance Limited (BOM:539679)
India · Delayed Price · Currency is INR 4.040
+0.070 (1.76%)
At close: Oct 23, 2026
Kapil Raj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.04 | 4.04 | 3.90 | 4.04 | 4.04 | 1.76% | 923,699 |
| Oct 22, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.98% | 968,600 |
| Oct 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.76% | 630,237 |
| Oct 19, 2026 | 3.98 | 3.98 | 3.87 | 3.98 | 3.98 | 1.79% | 875,736 |
| Oct 16, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 1.82% | 712,659 |
| Oct 15, 2026 | 3.73 | 3.87 | 3.73 | 3.84 | 3.84 | 1.05% | 2,364,056 |
| Oct 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.97% | 126,389 |
| Oct 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.93% | 231,123 |
| Oct 12, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.86% | 518,119 |
| Oct 9, 2026 | 3.19 | 3.29 | 3.12 | 3.29 | 3.29 | 4.78% | 1,220,022 |
| Oct 8, 2026 | 3.07 | 3.18 | 3.07 | 3.14 | 3.14 | 0.64% | 735,524 |
| Oct 7, 2026 | 3.15 | 3.20 | 3.07 | 3.12 | 3.12 | -0.32% | 569,093 |
| Oct 6, 2026 | 3.06 | 3.15 | 3.04 | 3.13 | 3.13 | 2.29% | 482,917 |
| Oct 5, 2026 | 3.00 | 3.18 | 3.00 | 3.06 | 3.06 | -0.97% | 888,028 |
| Oct 1, 2026 | 3.07 | 3.36 | 3.07 | 3.09 | 3.09 | -4.33% | 2,546,348 |
| Sep 30, 2026 | 3.23 | 3.23 | 3.08 | 3.23 | 3.23 | 4.87% | 2,985,707 |
| Sep 29, 2026 | 2.80 | 3.08 | 2.80 | 3.08 | 3.08 | 4.76% | 5,274,058 |
| Sep 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.85% | 500,924 |
| Sep 25, 2026 | 3.41 | 3.41 | 3.09 | 3.09 | 3.09 | -4.92% | 10,044,712 |
| Sep 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.84% | 707,306 |
| Sep 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.73% | 528,456 |
| Sep 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96% | 671,376 |
| Sep 21, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.83% | 390,794 |
| Sep 18, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 4.67% | 995,797 |
| Sep 17, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 4.90% | 568,959 |
| Sep 16, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 4.70% | 1,011,478 |
| Sep 15, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.93% | 2,162,970 |
| Sep 11, 2026 | 2.23 | 2.23 | 2.04 | 2.23 | 2.23 | 4.69% | 3,459,488 |
| Sep 10, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4.93% | 194,556 |
| Sep 9, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 4.64% | 311,081 |
| Sep 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.86% | 619,899 |
| Sep 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 397,205 |
| Sep 4, 2026 | 1.75 | 1.77 | 1.68 | 1.77 | 1.77 | 4.73% | 870,757 |
| Sep 3, 2026 | 1.61 | 1.69 | 1.58 | 1.69 | 1.69 | 4.97% | 676,458 |
| Sep 2, 2026 | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | 1.90% | 1,412,021 |
| Sep 1, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 182,996 |
| Aug 31, 2026 | 1.59 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 709,713 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -1.89% | 288,979 |
| Aug 27, 2026 | 1.58 | 1.60 | 1.55 | 1.59 | 1.59 | 2.58% | 484,214 |
| Aug 26, 2026 | 1.55 | 1.62 | 1.54 | 1.55 | 1.55 | - | 2,902,637 |
| Aug 25, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 2.65% | 2,956,261 |
| Aug 24, 2026 | 1.54 | 1.58 | 1.49 | 1.51 | 1.51 | -2.58% | 776,041 |
| Aug 21, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | - | 661,006 |
| Aug 20, 2026 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | - | 1,898,048 |
| Aug 19, 2026 | 1.60 | 1.62 | 1.54 | 1.55 | 1.55 | -1.90% | 3,244,886 |
| Aug 18, 2026 | 1.62 | 1.62 | 1.54 | 1.58 | 1.58 | 1.94% | 6,726,802 |
| Aug 17, 2026 | 1.56 | 1.62 | 1.54 | 1.55 | 1.55 | - | 6,763,926 |
| Aug 14, 2026 | 1.54 | 1.63 | 1.54 | 1.55 | 1.55 | -0.64% | 8,023,850 |
| Aug 13, 2026 | 1.65 | 1.66 | 1.54 | 1.56 | 1.56 | -1.89% | 5,538,726 |
| Aug 12, 2026 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 4.61% | 5,257,959 |