Capillary Technologies India Limited (BOM:544614)
India · Delayed Price · Currency is INR 578.35
-10.10 (-1.72%)
At close: Oct 7, 2026
BOM:544614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 587.70 | 610.00 | 575.75 | 578.35 | 578.35 | -1.72% | 37,776 |
| Oct 6, 2026 | 545.70 | 595.00 | 543.90 | 588.45 | 588.45 | 7.64% | 16,626 |
| Oct 5, 2026 | 558.60 | 565.95 | 538.20 | 546.70 | 546.70 | -1.55% | 12,510 |
| Oct 1, 2026 | 561.50 | 569.45 | 521.50 | 555.30 | 555.30 | -0.64% | 14,855 |
| Sep 30, 2026 | 569.90 | 574.10 | 555.40 | 558.85 | 558.85 | -1.73% | 5,159 |
| Sep 29, 2026 | 575.05 | 575.05 | 552.40 | 568.70 | 568.70 | -1.43% | 11,969 |
| Sep 28, 2026 | 599.20 | 603.20 | 575.00 | 576.95 | 576.95 | -4.34% | 19,698 |
| Sep 25, 2026 | 572.60 | 608.55 | 557.05 | 603.15 | 603.15 | 6.47% | 60,792 |
| Sep 24, 2026 | 546.00 | 574.80 | 535.50 | 566.50 | 566.50 | 3.70% | 46,959 |
| Sep 23, 2026 | 549.40 | 563.55 | 541.50 | 546.30 | 546.30 | -0.21% | 40,395 |
| Sep 22, 2026 | 510.40 | 556.00 | 510.40 | 547.45 | 547.45 | 7.44% | 254,507 |
| Sep 21, 2026 | 493.45 | 524.60 | 485.70 | 509.55 | 509.55 | 5.26% | 50,098 |
| Sep 18, 2026 | 448.45 | 489.75 | 442.80 | 484.10 | 484.10 | 8.19% | 25,400 |
| Sep 17, 2026 | 461.10 | 461.15 | 445.00 | 447.45 | 447.45 | -0.77% | 248,444 |
| Sep 16, 2026 | 476.85 | 476.85 | 449.60 | 450.90 | 450.90 | -4.52% | 374,508 |
| Sep 15, 2026 | 462.05 | 478.40 | 462.05 | 472.25 | 472.25 | 2.21% | 22,830 |
| Sep 11, 2026 | 462.50 | 463.75 | 451.85 | 462.05 | 462.05 | 0.66% | 5,662 |
| Sep 10, 2026 | 460.00 | 464.00 | 450.00 | 459.00 | 459.00 | -0.20% | 5,376 |
| Sep 9, 2026 | 463.85 | 463.85 | 437.50 | 459.90 | 459.90 | -0.26% | 27,657 |
| Sep 8, 2026 | 472.35 | 483.40 | 457.90 | 461.10 | 461.10 | -2.75% | 48,313 |
| Sep 7, 2026 | 489.55 | 489.55 | 472.35 | 474.15 | 474.15 | -2.70% | 4,347 |
| Sep 4, 2026 | 483.75 | 490.90 | 482.25 | 487.30 | 487.30 | 1.24% | 8,460 |
| Sep 3, 2026 | 488.40 | 488.40 | 478.10 | 481.35 | 481.35 | -0.60% | 2,244 |
| Sep 2, 2026 | 486.60 | 491.95 | 482.35 | 484.25 | 484.25 | -1.88% | 5,012 |
| Sep 1, 2026 | 490.55 | 498.00 | 483.50 | 493.55 | 493.55 | -0.15% | 14,068 |
| Aug 31, 2026 | 508.15 | 508.15 | 492.75 | 494.30 | 494.30 | -1.22% | 3,104 |
| Aug 28, 2026 | 507.10 | 508.85 | 499.05 | 500.40 | 500.40 | -1.55% | 3,584 |
| Aug 27, 2026 | 507.70 | 510.00 | 494.70 | 508.30 | 508.30 | 0.51% | 21,036 |
| Aug 26, 2026 | 513.00 | 523.75 | 503.00 | 505.70 | 505.70 | -1.10% | 6,197 |
| Aug 25, 2026 | 502.05 | 512.25 | 498.70 | 511.30 | 511.30 | 1.93% | 7,034 |
| Aug 24, 2026 | 494.40 | 517.55 | 494.40 | 501.60 | 501.60 | -0.32% | 4,074 |
| Aug 21, 2026 | 509.00 | 511.00 | 495.00 | 503.20 | 503.20 | -0.65% | 4,788 |
| Aug 20, 2026 | 516.60 | 516.60 | 505.55 | 506.50 | 506.50 | -0.70% | 5,462 |
| Aug 19, 2026 | 518.90 | 522.00 | 509.00 | 510.05 | 510.05 | -0.65% | 13,172 |
| Aug 18, 2026 | 520.40 | 525.60 | 509.20 | 513.40 | 513.40 | -2.32% | 7,182 |
| Aug 17, 2026 | 537.60 | 543.40 | 524.00 | 525.60 | 525.60 | -1.99% | 6,211 |
| Aug 14, 2026 | 537.70 | 544.70 | 530.50 | 536.25 | 536.25 | 0.99% | 21,135 |
| Aug 13, 2026 | 526.15 | 549.25 | 525.70 | 531.00 | 531.00 | 0.82% | 24,740 |
| Aug 12, 2026 | 519.50 | 535.20 | 516.45 | 526.70 | 526.70 | 0.58% | 64,045 |
| Aug 11, 2026 | 520.95 | 533.00 | 510.70 | 523.65 | 523.65 | 0.33% | 58,287 |
| Aug 10, 2026 | 551.85 | 569.70 | 515.45 | 521.95 | 521.95 | -7.09% | 4,279,839 |
| Aug 7, 2026 | 567.50 | 577.15 | 550.85 | 561.80 | 561.80 | -3.25% | 9,477 |
| Aug 6, 2026 | 567.90 | 587.30 | 562.75 | 580.65 | 580.65 | 0.90% | 35,481 |
| Aug 5, 2026 | 538.95 | 597.50 | 537.95 | 575.45 | 575.45 | 7.44% | 435,419 |
| Aug 4, 2026 | 557.00 | 584.80 | 488.00 | 535.60 | 535.60 | 8.13% | 347,358 |
| Aug 3, 2026 | 498.20 | 500.10 | 493.10 | 495.35 | 495.35 | -0.65% | 6,723 |
| Jul 31, 2026 | 515.10 | 515.10 | 475.85 | 498.60 | 498.60 | -2.71% | 10,879 |
| Jul 30, 2026 | 520.05 | 528.65 | 508.55 | 512.50 | 512.50 | -2.89% | 5,956 |
| Jul 29, 2026 | 511.75 | 534.55 | 506.65 | 527.75 | 527.75 | 2.84% | 24,821 |
| Jul 28, 2026 | 538.55 | 546.80 | 506.05 | 513.20 | 513.20 | -4.10% | 50,266 |