Kapil Raj Finance Limited (BOM:539679)
India · Delayed Price · Currency is INR 3.090
-0.140 (-4.33%)
At close: Oct 1, 2026
Kapil Raj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 10,200,528 |
| 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 |