Capillary Technologies India Limited (BOM:544614)
India · Delayed Price · Currency is INR 555.70
-5.95 (-1.06%)
At close: Apr 21, 2026
BOM:544614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 563.90 | 565.90 | 555.10 | 555.70 | 555.70 | -1.06% | 596 |
| Apr 20, 2026 | 559.35 | 570.10 | 557.00 | 561.65 | 561.65 | -0.88% | 2,766 |
| Apr 17, 2026 | 563.20 | 572.25 | 561.65 | 566.65 | 566.65 | 1.47% | 1,745 |
| Apr 16, 2026 | 650.00 | 650.00 | 557.00 | 558.45 | 558.45 | -1.23% | 2,913 |
| Apr 15, 2026 | 554.90 | 573.00 | 544.10 | 565.40 | 565.40 | 2.98% | 4,417 |
| Apr 13, 2026 | 516.85 | 552.50 | 516.85 | 549.05 | 549.05 | 0.11% | 2,809 |
| Apr 10, 2026 | 540.20 | 557.40 | 540.20 | 548.45 | 548.45 | 0.53% | 2,734 |
| Apr 9, 2026 | 514.25 | 548.75 | 514.25 | 545.55 | 545.55 | 5.12% | 7,688 |
| Apr 8, 2026 | 520.00 | 525.00 | 509.75 | 519.00 | 519.00 | 2.51% | 4,411 |
| Apr 7, 2026 | 487.75 | 508.65 | 484.35 | 506.30 | 506.30 | 3.80% | 2,751 |
| Apr 6, 2026 | 483.25 | 493.40 | 483.25 | 487.75 | 487.75 | -1.15% | 816 |
| Apr 2, 2026 | 475.00 | 499.55 | 475.00 | 493.40 | 493.40 | 1.57% | 3,131 |
| Apr 1, 2026 | 487.65 | 497.60 | 484.60 | 485.75 | 485.75 | 1.61% | 1,592 |
| Mar 30, 2026 | 502.40 | 502.40 | 471.90 | 478.05 | 478.05 | -6.68% | 3,988 |
| Mar 27, 2026 | 467.45 | 519.50 | 462.75 | 512.25 | 512.25 | 8.52% | 37,617 |
| Mar 25, 2026 | 478.00 | 483.20 | 465.70 | 472.05 | 472.05 | -1.12% | 3,781 |
| Mar 24, 2026 | 476.75 | 489.90 | 471.00 | 477.40 | 477.40 | 0.15% | 3,567 |
| Mar 23, 2026 | 506.35 | 506.35 | 473.95 | 476.70 | 476.70 | -5.86% | 2,505 |
| Mar 20, 2026 | 506.10 | 510.00 | 502.00 | 506.35 | 506.35 | 0.51% | 665 |
| Mar 19, 2026 | 504.70 | 505.45 | 501.65 | 503.80 | 503.80 | -1.03% | 1,031 |
| Mar 18, 2026 | 513.10 | 514.05 | 508.50 | 509.05 | 509.05 | 0.19% | 1,161 |
| Mar 17, 2026 | 515.20 | 516.70 | 503.10 | 508.10 | 508.10 | -1.51% | 1,659 |
| Mar 16, 2026 | 512.35 | 517.80 | 512.35 | 515.90 | 515.90 | 0.01% | 269 |
| Mar 13, 2026 | 504.50 | 516.70 | 504.50 | 515.85 | 515.85 | 0.20% | 435 |
| Mar 12, 2026 | 512.00 | 516.70 | 507.00 | 514.80 | 514.80 | -0.01% | 1,606 |
| Mar 11, 2026 | 522.00 | 523.95 | 513.20 | 514.85 | 514.85 | 0.14% | 2,810 |
| Mar 10, 2026 | 536.00 | 536.00 | 513.70 | 514.15 | 514.15 | -0.40% | 1,024 |
| Mar 9, 2026 | 508.05 | 519.95 | 504.90 | 516.20 | 516.20 | -1.12% | 1,151 |
| Mar 6, 2026 | 515.55 | 525.05 | 514.60 | 522.05 | 522.05 | 1.39% | 7,809 |
| Mar 5, 2026 | 512.05 | 516.10 | 508.85 | 514.90 | 514.90 | 0.72% | 3,661 |
| Mar 4, 2026 | 505.55 | 517.50 | 498.75 | 511.20 | 511.20 | 0.83% | 8,689 |
| Mar 2, 2026 | 490.25 | 517.25 | 487.50 | 507.00 | 507.00 | -1.17% | 4,802 |
| Feb 27, 2026 | 520.00 | 528.00 | 507.70 | 513.00 | 513.00 | 0.39% | 7,620 |
| Feb 26, 2026 | 501.05 | 525.85 | 501.05 | 511.00 | 511.00 | -1.40% | 3,797 |
| Feb 25, 2026 | 520.00 | 538.40 | 514.30 | 518.25 | 518.25 | 1.32% | 6,297 |
| Feb 24, 2026 | 519.80 | 519.80 | 503.45 | 511.50 | 511.50 | -2.70% | 7,196 |
| Feb 23, 2026 | 543.60 | 548.00 | 518.00 | 525.70 | 525.70 | -3.16% | 6,966 |
| Feb 20, 2026 | 532.05 | 545.15 | 532.05 | 542.85 | 542.85 | 0.43% | 3,251 |
| Feb 19, 2026 | 526.15 | 550.00 | 526.15 | 540.55 | 540.55 | 1.38% | 3,614 |
| Feb 18, 2026 | 551.10 | 551.10 | 526.10 | 533.20 | 533.20 | -2.07% | 9,103 |
| Feb 17, 2026 | 522.95 | 563.10 | 516.50 | 544.45 | 544.45 | 3.58% | 22,285 |
| Feb 16, 2026 | 515.05 | 533.05 | 488.85 | 525.65 | 525.65 | 1.37% | 21,599 |
| 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 |