Capillary Technologies India Limited (BOM:544614)
India · Delayed Price · Currency is INR 518.55
-43.75 (-7.78%)
At close: Feb 13, 2026
BOM:544614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 551.05 | 554.05 | 512.00 | 518.55 | 518.55 | -7.78% | 11,766 |
| Feb 12, 2026 | 577.50 | 577.50 | 556.85 | 562.30 | 562.30 | -2.67% | 9,457 |
| Feb 11, 2026 | 589.85 | 593.05 | 572.00 | 577.70 | 577.70 | -1.79% | 13,305 |
| Feb 10, 2026 | 598.05 | 605.00 | 582.55 | 588.25 | 588.25 | -1.66% | 11,427 |
| Feb 9, 2026 | 598.15 | 631.05 | 592.10 | 598.20 | 598.20 | -1.43% | 17,246 |
| Feb 6, 2026 | 618.35 | 619.20 | 605.00 | 606.85 | 606.85 | -0.67% | 5,760 |
| Feb 5, 2026 | 615.00 | 618.15 | 598.10 | 610.95 | 610.95 | -0.13% | 17,428 |
| Feb 4, 2026 | 602.00 | 623.50 | 602.00 | 611.75 | 611.75 | -1.16% | 4,813 |
| Feb 3, 2026 | 605.05 | 627.00 | 605.05 | 618.95 | 618.95 | 2.84% | 5,251 |
| Feb 2, 2026 | 607.20 | 607.40 | 592.25 | 601.85 | 601.85 | -0.22% | 9,721 |
| Feb 1, 2026 | 620.05 | 631.80 | 594.65 | 603.15 | 603.15 | -3.98% | 6,649 |
| Jan 30, 2026 | 634.00 | 634.90 | 622.85 | 628.15 | 628.15 | -1.59% | 4,739 |
| Jan 29, 2026 | 628.30 | 646.10 | 607.35 | 638.30 | 638.30 | 3.51% | 27,412 |
| Jan 28, 2026 | 612.05 | 620.35 | 612.05 | 616.65 | 616.65 | 0.19% | 5,673 |
| Jan 27, 2026 | 615.45 | 619.80 | 602.50 | 615.50 | 615.50 | -0.15% | 7,365 |
| Jan 23, 2026 | 621.10 | 623.40 | 606.40 | 616.40 | 616.40 | -0.97% | 16,170 |
| Jan 22, 2026 | 619.05 | 626.45 | 613.25 | 622.45 | 622.45 | 1.13% | 14,945 |
| Jan 21, 2026 | 627.40 | 627.40 | 606.15 | 615.50 | 615.50 | -1.29% | 16,578 |
| Jan 20, 2026 | 617.40 | 634.95 | 609.60 | 623.55 | 623.55 | 0.68% | 29,569 |
| Jan 19, 2026 | 632.80 | 632.80 | 615.35 | 619.35 | 619.35 | -2.33% | 8,386 |
| Jan 16, 2026 | 635.75 | 643.30 | 628.20 | 634.10 | 634.10 | -0.56% | 18,918 |
| Jan 14, 2026 | 672.50 | 684.60 | 628.00 | 637.65 | 637.65 | -4.78% | 49,578 |
| Jan 13, 2026 | 629.95 | 681.90 | 629.95 | 669.65 | 669.65 | 6.82% | 36,538 |
| Jan 12, 2026 | 625.75 | 631.00 | 609.55 | 626.90 | 626.90 | -0.58% | 19,143 |
| Jan 9, 2026 | 637.60 | 643.45 | 627.55 | 630.55 | 630.55 | -1.79% | 13,527 |
| Jan 8, 2026 | 658.00 | 661.00 | 634.10 | 642.05 | 642.05 | -2.98% | 20,025 |
| Jan 7, 2026 | 672.85 | 672.85 | 658.00 | 661.80 | 661.80 | -0.78% | 22,196 |
| Jan 6, 2026 | 665.50 | 670.00 | 652.55 | 667.00 | 667.00 | 1.79% | 26,885 |
| Jan 5, 2026 | 677.95 | 677.95 | 651.00 | 655.30 | 655.30 | -2.52% | 30,784 |
| Jan 2, 2026 | 674.35 | 679.95 | 669.60 | 672.25 | 672.25 | -0.90% | 13,585 |
| Jan 1, 2026 | 673.90 | 681.80 | 673.25 | 678.35 | 678.35 | 0.71% | 8,662 |
| Dec 31, 2025 | 670.85 | 680.65 | 669.70 | 673.55 | 673.55 | 0.16% | 24,361 |
| Dec 30, 2025 | 683.00 | 685.00 | 666.40 | 672.50 | 672.50 | -1.35% | 22,805 |
| Dec 29, 2025 | 682.00 | 695.00 | 664.15 | 681.70 | 681.70 | -0.04% | 120,139 |
| Dec 26, 2025 | 675.70 | 697.80 | 675.70 | 682.00 | 682.00 | 0.52% | 45,991 |
| Dec 24, 2025 | 689.05 | 690.95 | 673.10 | 678.50 | 678.50 | -1.24% | 58,092 |
| Dec 23, 2025 | 698.75 | 703.85 | 681.50 | 687.05 | 687.05 | -1.18% | 91,487 |
| Dec 22, 2025 | 674.40 | 726.70 | 668.05 | 695.25 | 695.25 | 3.36% | 275,206 |
| Dec 19, 2025 | 675.55 | 685.60 | 668.55 | 672.65 | 672.65 | -1.01% | 62,093 |
| Dec 18, 2025 | 680.25 | 693.90 | 670.65 | 679.50 | 679.50 | -0.01% | 105,539 |
| Dec 17, 2025 | 684.95 | 690.00 | 661.35 | 679.60 | 679.60 | 0.37% | 148,470 |
| Dec 16, 2025 | 696.50 | 700.00 | 672.75 | 677.10 | 677.10 | -3.66% | 136,503 |
| Dec 15, 2025 | 718.75 | 742.00 | 687.10 | 702.85 | 702.85 | -2.31% | 331,898 |
| Dec 12, 2025 | 715.05 | 733.35 | 714.15 | 719.50 | 719.50 | -0.92% | 295,451 |
| Dec 11, 2025 | 692.50 | 736.85 | 682.65 | 726.15 | 726.15 | 3.67% | 504,711 |
| Dec 10, 2025 | 695.20 | 713.40 | 677.40 | 700.45 | 700.45 | -0.68% | 329,566 |
| Dec 9, 2025 | 651.95 | 715.90 | 629.00 | 705.25 | 705.25 | 6.15% | 761,479 |
| Dec 8, 2025 | 705.00 | 705.00 | 646.40 | 664.40 | 664.40 | -5.44% | 332,259 |
| Dec 5, 2025 | 697.00 | 723.65 | 676.20 | 702.60 | 702.60 | 1.07% | 2,554,137 |
| Dec 4, 2025 | 653.80 | 722.00 | 640.00 | 695.15 | 695.15 | 8.98% | 3,208,511 |