Kapil Raj Finance Limited (BOM:539679)
India · Delayed Price · Currency is INR 2.980
-0.130 (-4.18%)
At close: Apr 17, 2026
Kapil Raj Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 3.09 | 3.13 | 3.04 | 3.05 | 3.05 | 0.33% | 210,666 |
| Apr 2, 2026 | 3.09 | 3.09 | 2.92 | 3.04 | 3.04 | 4.11% | 511,733 |
| Apr 1, 2026 | 2.90 | 3.09 | 2.87 | 2.92 | 2.92 | 2.82% | 147,592 |
| Mar 30, 2026 | 2.80 | 2.85 | 2.80 | 2.84 | 2.84 | 1.43% | 280,297 |
| Mar 27, 2026 | 2.75 | 2.81 | 2.75 | 2.80 | 2.80 | 1.45% | 193,546 |
| Mar 25, 2026 | 2.74 | 2.78 | 2.70 | 2.76 | 2.76 | 1.85% | 178,785 |
| Mar 24, 2026 | 2.63 | 2.74 | 2.61 | 2.71 | 2.71 | 5.45% | 212,289 |
| Mar 23, 2026 | 2.55 | 2.60 | 2.55 | 2.57 | 2.57 | 1.58% | 276,217 |
| Mar 20, 2026 | 2.53 | 2.55 | 2.50 | 2.53 | 2.53 | 1.61% | 86,175 |
| Mar 19, 2026 | 2.56 | 2.56 | 2.46 | 2.49 | 2.49 | - | 160,907 |
| Mar 18, 2026 | 2.52 | 2.52 | 2.42 | 2.49 | 2.49 | 1.22% | 110,652 |
| Mar 17, 2026 | 2.42 | 2.49 | 2.36 | 2.46 | 2.46 | 1.65% | 186,475 |
| Mar 16, 2026 | 2.31 | 2.45 | 2.30 | 2.42 | 2.42 | 3.42% | 445,821 |
| Mar 13, 2026 | 2.31 | 2.43 | 2.24 | 2.34 | 2.34 | 1.30% | 150,092 |
| Mar 12, 2026 | 2.28 | 2.35 | 2.08 | 2.31 | 2.31 | 5.00% | 210,089 |
| Mar 11, 2026 | 1.98 | 2.20 | 1.80 | 2.20 | 2.20 | 10.00% | 1,123,667 |
| Mar 10, 2026 | 2.12 | 2.34 | 2.00 | 2.00 | 2.00 | -9.91% | 1,040,235 |
| Mar 9, 2026 | 2.09 | 2.28 | 2.09 | 2.22 | 2.22 | 3.74% | 168,846 |
| Mar 6, 2026 | 2.19 | 2.22 | 2.06 | 2.14 | 2.14 | -0.93% | 97,451 |
| Mar 5, 2026 | 2.19 | 2.19 | 2.11 | 2.16 | 2.16 | -0.46% | 102,180 |
| Mar 4, 2026 | 2.08 | 2.19 | 2.08 | 2.17 | 2.17 | 4.33% | 159,746 |
| Mar 2, 2026 | 2.18 | 2.20 | 2.06 | 2.08 | 2.08 | -8.77% | 388,084 |
| Feb 27, 2026 | 2.39 | 2.39 | 2.18 | 2.28 | 2.28 | -2.98% | 113,874 |
| Feb 26, 2026 | 2.39 | 2.44 | 2.35 | 2.35 | 2.35 | -2.08% | 62,573 |
| Feb 25, 2026 | 2.41 | 2.46 | 2.31 | 2.40 | 2.40 | -0.41% | 90,162 |
| Feb 24, 2026 | 2.41 | 2.49 | 2.26 | 2.41 | 2.41 | -1.23% | 146,046 |
| Feb 23, 2026 | 2.43 | 2.52 | 2.41 | 2.44 | 2.44 | 0.41% | 59,382 |
| Feb 20, 2026 | 2.45 | 2.54 | 2.41 | 2.43 | 2.43 | -2.02% | 67,406 |
| Feb 19, 2026 | 2.50 | 2.58 | 2.46 | 2.48 | 2.48 | -1.59% | 56,778 |
| Feb 18, 2026 | 2.42 | 2.54 | 2.42 | 2.52 | 2.52 | 2.86% | 108,001 |
| Feb 17, 2026 | 2.48 | 2.52 | 2.42 | 2.45 | 2.45 | - | 83,339 |
| Feb 16, 2026 | 2.42 | 2.53 | 2.42 | 2.45 | 2.45 | -0.81% | 50,984 |
| Feb 13, 2026 | 2.55 | 2.55 | 2.42 | 2.47 | 2.47 | -2.37% | 129,008 |
| Feb 12, 2026 | 2.50 | 2.57 | 2.35 | 2.53 | 2.53 | 3.27% | 302,035 |
| Feb 11, 2026 | 2.56 | 2.57 | 2.31 | 2.45 | 2.45 | -2.78% | 284,178 |
| Feb 10, 2026 | 2.58 | 2.58 | 2.50 | 2.52 | 2.52 | -0.79% | 149,630 |
| Feb 9, 2026 | 2.58 | 2.58 | 2.50 | 2.54 | 2.54 | 0.40% | 247,013 |
| Feb 6, 2026 | 2.62 | 2.62 | 2.41 | 2.53 | 2.53 | -1.56% | 288,771 |
| Feb 5, 2026 | 2.58 | 2.75 | 2.50 | 2.57 | 2.57 | -1.91% | 640,181 |
| Feb 4, 2026 | 2.73 | 2.78 | 2.62 | 2.62 | 2.62 | -4.73% | 695,057 |
| Feb 3, 2026 | 2.79 | 2.92 | 2.72 | 2.75 | 2.75 | -2.14% | 230,989 |
| Feb 2, 2026 | 2.84 | 2.94 | 2.70 | 2.81 | 2.81 | -1.06% | 395,503 |