Skip to main content
logo
Kapil Raj Finance Limited (BOM:539679)
India flag India · Delayed Price · Currency is INR
2.800
-0.120 (-4.11%)
At close: May 27, 2026

Kapil Raj Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262.962.972.782.802.80-4.11%305,576
May 26, 20262.922.982.892.922.920.69%160,281
May 25, 20262.903.002.852.902.900.69%91,023
May 22, 20262.952.952.872.882.88-0.69%88,180
May 21, 20262.862.952.832.902.901.75%441,736
May 20, 20262.742.882.702.852.852.89%364,495
May 19, 20262.772.812.732.772.77-0.72%82,393
May 18, 20262.812.812.772.792.79-0.71%29,665
May 15, 20262.772.832.712.812.812.18%141,350
May 14, 20262.772.772.702.752.750.36%39,024
May 13, 20262.752.772.652.742.741.11%184,365
May 12, 20262.702.772.682.712.71-1.09%81,600
May 11, 20262.732.772.702.742.74-58,367
May 8, 20262.762.802.702.742.74-1.79%143,836
May 7, 20262.822.832.762.792.79-52,257
May 6, 20262.802.882.752.792.79-165,476
May 5, 20262.802.802.742.792.791.82%35,694
May 4, 20262.712.822.682.742.74-0.36%89,606
Apr 30, 20262.782.842.742.752.75-1.08%41,699
Apr 29, 20262.852.852.752.782.78-0.71%76,013
Apr 28, 20262.882.882.752.802.80-0.36%118,537
Apr 27, 20262.892.892.802.812.810.72%31,625
Apr 24, 20262.842.952.772.792.79-1.76%100,756
Apr 23, 20262.892.892.772.842.842.90%64,524
Apr 22, 20262.592.832.572.762.762.22%474,600
Apr 21, 20262.842.862.702.702.70-4.93%114,438
Apr 20, 20262.862.992.842.842.84-4.70%146,373
Apr 17, 20263.113.142.962.982.98-4.18%311,784
Apr 16, 20263.153.163.113.113.11-155,257
Apr 15, 20263.153.153.103.113.110.32%327,108
Apr 13, 20263.173.173.103.103.10-188,587
Apr 10, 20263.153.153.093.103.100.32%225,012
Apr 9, 20263.133.193.083.093.090.32%214,616
Apr 8, 20263.073.153.063.083.080.98%95,064
Apr 7, 20263.123.123.053.053.05-216,401
Apr 6, 20263.093.133.043.053.050.33%210,666
Apr 2, 20263.093.092.923.043.044.11%511,733
Apr 1, 20262.903.092.872.922.922.82%147,592
Mar 30, 20262.802.852.802.842.841.43%280,297
Mar 27, 20262.752.812.752.802.801.45%193,546
Mar 25, 20262.742.782.702.762.761.85%178,785
Mar 24, 20262.632.742.612.712.715.45%212,289
Mar 23, 20262.552.602.552.572.571.58%276,217
Mar 20, 20262.532.552.502.532.531.61%86,175
Mar 19, 20262.562.562.462.492.49-160,907
Mar 18, 20262.522.522.422.492.491.22%110,652
Mar 17, 20262.422.492.362.462.461.65%186,475
Mar 16, 20262.312.452.302.422.423.42%445,821
Mar 13, 20262.312.432.242.342.341.30%150,092
Mar 12, 20262.282.352.082.312.315.00%210,089