Kapil Raj Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.53	1.66	1.53	1.64	1.64	3.14%	4,700,369
Jul 30, 2026	1.56	1.72	1.56	1.59	1.59	-3.05%	1,511,787
Jul 29, 2026	1.73	1.73	1.58	1.64	1.64	-0.61%	6,990,592
Jul 28, 2026	1.65	1.65	1.59	1.65	1.65	4.43%	10,200,520
Jul 27, 2026	1.58	1.58	1.51	1.58	1.58	4.64%	6,871,924
Jul 24, 2026	1.51	1.51	1.37	1.51	1.51	4.86%	747,455
Jul 23, 2026	1.41	1.44	1.41	1.44	1.44	4.35%	883,529
Jul 22, 2026	1.38	1.38	1.32	1.38	1.38	4.55%	738,534
Jul 21, 2026	1.26	1.32	1.26	1.32	1.32	4.76%	557,314
Jul 20, 2026	1.19	1.27	1.15	1.26	1.26	4.13%	909,402
Jul 17, 2026	1.24	1.27	1.21	1.21	1.21	-4.72%	394,006
Jul 16, 2026	1.27	1.34	1.27	1.27	1.27	-4.51%	706,168
Jul 15, 2026	1.36	1.36	1.33	1.33	1.33	-4.32%	377,184
Jul 14, 2026	1.45	1.45	1.39	1.39	1.39	-4.79%	641,217
Jul 13, 2026	1.56	1.56	1.46	1.46	1.46	-4.58%	1,058,073
Jul 10, 2026	1.58	1.58	1.52	1.53	1.53	-3.77%	859,943
Jul 9, 2026	1.67	1.67	1.59	1.59	1.59	-4.79%	810,971
Jul 8, 2026	1.83	1.83	1.67	1.67	1.67	-4.57%	664,519
Jul 7, 2026	1.67	1.75	1.67	1.75	1.75	4.79%	247,652
Jul 6, 2026	1.63	1.71	1.56	1.67	1.67	1.83%	835,066
Jul 3, 2026	1.70	1.70	1.64	1.64	1.64	-4.65%	576,380
Jul 2, 2026	1.80	1.80	1.72	1.72	1.72	-4.97%	881,839
Jul 1, 2026	1.87	1.87	1.81	1.81	1.81	-4.74%	972,215
Jun 30, 2026	2.00	2.07	1.90	1.90	1.90	-5.00%	1,120,878
Jun 29, 2026	2.11	2.17	1.97	2.00	2.00	-3.38%	1,470,813
Jun 25, 2026	2.14	2.23	2.07	2.07	2.07	-4.61%	875,941
Jun 24, 2026	2.36	2.38	2.16	2.17	2.17	-4.41%	1,216,422
Jun 23, 2026	2.38	2.48	2.27	2.27	2.27	-4.62%	515,477
Jun 22, 2026	2.22	2.38	2.22	2.38	2.38	4.85%	406,372
Jun 19, 2026	2.20	2.29	2.10	2.27	2.27	3.65%	1,499,327
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