Capillary Technologies India Limited (NSE:CAPILLARY)
India · Delayed Price · Currency is INR 625.65
+7.45 (1.21%)
At close: Jan 20, 2026
NSE:CAPILLARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 624.00 | 626.35 | 612.10 | 622.35 | 622.35 | 1.04% | 101,534 |
| Jan 21, 2026 | 625.65 | 625.95 | 606.15 | 615.95 | 615.95 | -1.55% | 171,385 |
| Jan 20, 2026 | 620.00 | 634.90 | 609.40 | 625.65 | 625.65 | 1.21% | 381,502 |
| Jan 19, 2026 | 632.65 | 632.65 | 616.15 | 618.20 | 618.20 | -2.49% | 151,291 |
| Jan 16, 2026 | 635.00 | 643.45 | 627.80 | 634.00 | 634.00 | -0.28% | 259,759 |
| Jan 14, 2026 | 673.70 | 684.65 | 628.05 | 635.75 | 635.75 | -5.15% | 645,788 |
| Jan 13, 2026 | 628.00 | 682.80 | 628.00 | 670.30 | 670.30 | 6.94% | 703,845 |
| Jan 12, 2026 | 632.00 | 633.45 | 609.05 | 626.80 | 626.80 | -0.55% | 352,983 |
| Jan 9, 2026 | 641.75 | 644.45 | 626.90 | 630.25 | 630.25 | -1.79% | 218,837 |
| Jan 8, 2026 | 662.00 | 662.00 | 631.10 | 641.75 | 641.75 | -2.96% | 253,393 |
| Jan 7, 2026 | 671.50 | 672.30 | 654.30 | 661.30 | 661.30 | -0.82% | 127,476 |
| Jan 6, 2026 | 659.95 | 674.00 | 652.05 | 666.80 | 666.80 | 1.82% | 373,155 |
| Jan 5, 2026 | 674.95 | 674.95 | 650.00 | 654.85 | 654.85 | -2.73% | 399,262 |
| Jan 2, 2026 | 679.95 | 680.05 | 670.00 | 673.20 | 673.20 | -0.57% | 153,576 |
| Jan 1, 2026 | 673.15 | 683.10 | 672.15 | 677.05 | 677.05 | 0.58% | 174,648 |
| Dec 31, 2025 | 674.45 | 680.40 | 669.35 | 673.15 | 673.15 | 0.46% | 353,444 |
| Dec 30, 2025 | 682.05 | 685.45 | 665.00 | 670.05 | 670.05 | -1.30% | 283,024 |
| Dec 29, 2025 | 686.05 | 697.40 | 664.00 | 678.90 | 678.90 | -0.56% | 947,132 |
| Dec 26, 2025 | 679.30 | 697.35 | 676.45 | 682.75 | 682.75 | 0.51% | 680,567 |
| Dec 24, 2025 | 690.00 | 690.95 | 672.70 | 679.30 | 679.30 | -1.06% | 806,395 |
| Dec 23, 2025 | 697.95 | 704.00 | 680.00 | 686.55 | 686.55 | -1.00% | 931,789 |
| Dec 22, 2025 | 679.00 | 726.80 | 668.40 | 693.45 | 693.45 | 3.15% | 3,983,314 |
| Dec 19, 2025 | 678.90 | 685.80 | 668.15 | 672.25 | 672.25 | -0.85% | 808,224 |
| Dec 18, 2025 | 681.00 | 694.00 | 671.10 | 678.00 | 678.00 | -0.28% | 1,192,306 |
| Dec 17, 2025 | 680.40 | 689.40 | 661.35 | 679.90 | 679.90 | 0.39% | 1,851,063 |
| Dec 16, 2025 | 696.30 | 699.80 | 672.15 | 677.25 | 677.25 | -3.72% | 1,941,217 |
| Dec 15, 2025 | 718.65 | 742.00 | 688.00 | 703.40 | 703.40 | -2.22% | 4,048,985 |
| Dec 12, 2025 | 714.90 | 733.30 | 713.05 | 719.35 | 719.35 | -0.81% | 3,060,597 |
| Dec 11, 2025 | 691.00 | 736.90 | 683.00 | 725.25 | 725.25 | 3.30% | 7,889,718 |
| Dec 10, 2025 | 698.60 | 713.65 | 678.15 | 702.10 | 702.10 | -0.49% | 4,033,437 |
| Dec 9, 2025 | 651.00 | 715.95 | 628.75 | 705.55 | 705.55 | 6.75% | 9,588,344 |
| Dec 8, 2025 | 703.00 | 703.15 | 646.15 | 660.95 | 660.95 | -6.00% | 3,568,229 |
| Dec 5, 2025 | 704.00 | 723.80 | 677.40 | 703.15 | 703.15 | 1.07% | 16,893,350 |
| Dec 4, 2025 | 650.00 | 724.80 | 640.00 | 695.70 | 695.70 | 9.71% | 23,906,000 |
| Dec 3, 2025 | 643.95 | 667.20 | 624.05 | 634.15 | 634.15 | -2.00% | 5,563,170 |
| Dec 2, 2025 | 626.50 | 657.55 | 613.00 | 647.10 | 647.10 | 3.29% | 3,781,594 |
| Dec 1, 2025 | 635.00 | 643.70 | 617.20 | 626.50 | 626.50 | -2.72% | 4,605,155 |
| Nov 28, 2025 | 681.05 | 697.70 | 626.65 | 644.00 | 644.00 | -4.75% | 9,308,614 |
| Nov 27, 2025 | 694.00 | 730.00 | 663.50 | 676.15 | 676.15 | -1.91% | 22,489,700 |
| Nov 26, 2025 | 726.85 | 798.95 | 666.75 | 689.30 | 689.30 | -5.85% | 44,194,330 |
| Nov 25, 2025 | 618.90 | 750.30 | 612.90 | 732.15 | 732.15 | 17.10% | 24,054,760 |
| Nov 24, 2025 | 603.50 | 636.00 | 581.75 | 625.25 | 625.25 | 3.09% | 7,318,296 |