Kapil Raj Finance Limited (BOM:539679)
India · Delayed Price · Currency is INR 1.550
0.00 (0.00%)
At close: Aug 21, 2026
Kapil Raj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1.64 | 1.64 | 1.51 | 1.52 | 1.52 | -3.80% | 2,447,526 |
| Aug 10, 2026 | 1.55 | 1.62 | 1.53 | 1.58 | 1.58 | 1.94% | 1,145,409 |
| Aug 7, 2026 | 1.65 | 1.65 | 1.54 | 1.55 | 1.55 | -3.13% | 1,606,608 |
| Aug 6, 2026 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -0.62% | 157,492 |
| Aug 5, 2026 | 1.65 | 1.66 | 1.57 | 1.61 | 1.61 | 1.26% | 242,777 |
| Aug 4, 2026 | 1.60 | 1.69 | 1.58 | 1.59 | 1.59 | -1.24% | 3,522,903 |
| Aug 3, 2026 | 1.62 | 1.72 | 1.60 | 1.61 | 1.61 | -1.83% | 902,146 |
| 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 |