Kapil Raj Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.19	2.19	2.19	2.19	2.19	-4.78%	124,010
Jun 17, 2026	2.30	2.30	2.30	2.30	2.30	-4.96%	351,693
Jun 16, 2026	2.42	2.42	2.42	2.42	2.42	-4.72%	206,133
Jun 15, 2026	2.61	2.67	2.54	2.54	2.54	-4.87%	515,278
Jun 12, 2026	2.67	2.67	2.67	2.67	2.67	-4.98%	233,415
Jun 11, 2026	2.81	2.81	2.81	2.81	2.81	-4.75%	58,370
Jun 10, 2026	2.95	2.95	2.95	2.95	2.95	-4.84%	237,149
Jun 9, 2026	3.09	3.10	3.09	3.10	3.10	4.73%	2,668,781
Jun 8, 2026	2.96	2.96	2.95	2.96	2.96	4.96%	1,630,441
Jun 5, 2026	2.81	2.92	2.76	2.82	2.82	-0.35%	129,908
Jun 4, 2026	2.80	2.92	2.80	2.83	2.83	-	71,258
Jun 3, 2026	2.82	2.95	2.82	2.83	2.83	-0.70%	78,029
Jun 2, 2026	3.04	3.04	2.82	2.85	2.85	-3.72%	103,476
Jun 1, 2026	2.91	3.04	2.77	2.96	2.96	1.72%	438,051
May 29, 2026	2.80	2.94	2.78	2.91	2.91	3.93%	260,232
May 27, 2026	2.96	2.97	2.78	2.80	2.80	-4.11%	305,576
May 26, 2026	2.92	2.98	2.89	2.92	2.92	0.69%	160,281
May 25, 2026	2.90	3.00	2.85	2.90	2.90	0.69%	91,023
May 22, 2026	2.95	2.95	2.87	2.88	2.88	-0.69%	88,180
May 21, 2026	2.86	2.95	2.83	2.90	2.90	1.75%	441,736
May 20, 2026	2.74	2.88	2.70	2.85	2.85	2.89%	364,495
May 19, 2026	2.77	2.81	2.73	2.77	2.77	-0.72%	82,393
May 18, 2026	2.81	2.81	2.77	2.79	2.79	-0.71%	29,665
May 15, 2026	2.77	2.83	2.71	2.81	2.81	2.18%	141,350
May 14, 2026	2.77	2.77	2.70	2.75	2.75	0.36%	39,024
May 13, 2026	2.75	2.77	2.65	2.74	2.74	1.11%	184,365
May 12, 2026	2.70	2.77	2.68	2.71	2.71	-1.09%	81,600
May 11, 2026	2.73	2.77	2.70	2.74	2.74	-	58,367
May 8, 2026	2.76	2.80	2.70	2.74	2.74	-1.79%	143,836
May 7, 2026	2.82	2.83	2.76	2.79	2.79	-	52,257
May 6, 2026	2.80	2.88	2.75	2.79	2.79	-	165,476
May 5, 2026	2.80	2.80	2.74	2.79	2.79	1.82%	35,694
May 4, 2026	2.71	2.82	2.68	2.74	2.74	-0.36%	89,606
Apr 30, 2026	2.78	2.84	2.74	2.75	2.75	-1.08%	41,699
Apr 29, 2026	2.85	2.85	2.75	2.78	2.78	-0.71%	76,013
Apr 28, 2026	2.88	2.88	2.75	2.80	2.80	-0.36%	118,537
Apr 27, 2026	2.89	2.89	2.80	2.81	2.81	0.72%	31,625
Apr 24, 2026	2.84	2.95	2.77	2.79	2.79	-1.76%	100,756
Apr 23, 2026	2.89	2.89	2.77	2.84	2.84	2.90%	64,524
Apr 22, 2026	2.59	2.83	2.57	2.76	2.76	2.22%	474,600
Apr 21, 2026	2.84	2.86	2.70	2.70	2.70	-4.93%	114,438
Apr 20, 2026	2.86	2.99	2.84	2.84	2.84	-4.70%	146,373
Apr 17, 2026	3.11	3.14	2.96	2.98	2.98	-4.18%	311,784
Apr 16, 2026	3.15	3.16	3.11	3.11	3.11	-	155,257
Apr 15, 2026	3.15	3.15	3.10	3.11	3.11	0.32%	327,108
Apr 13, 2026	3.17	3.17	3.10	3.10	3.10	-	188,587
Apr 10, 2026	3.15	3.15	3.09	3.10	3.10	0.32%	225,012
Apr 9, 2026	3.13	3.19	3.08	3.09	3.09	0.32%	214,616
Apr 8, 2026	3.07	3.15	3.06	3.08	3.08	0.98%	95,064
Apr 7, 2026	3.12	3.12	3.05	3.05	3.05	-	216,401