Capillary Technologies India Limited (NSE:CAPILLARY)
India · Delayed Price · Currency is INR 512.85
+41.85 (8.89%)
At close: Mar 27, 2026
NSE:CAPILLARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 469.90 | 520.00 | 464.25 | 512.85 | 512.85 | 8.89% | 608,796 |
| Mar 25, 2026 | 479.00 | 483.00 | 466.20 | 471.00 | 471.00 | -1.29% | 71,641 |
| Mar 24, 2026 | 480.00 | 490.80 | 472.00 | 477.15 | 477.15 | 0.28% | 37,689 |
| Mar 23, 2026 | 509.95 | 509.95 | 471.50 | 475.80 | 475.80 | -6.23% | 44,570 |
| Mar 20, 2026 | 503.00 | 512.00 | 502.20 | 507.40 | 507.40 | 0.55% | 18,383 |
| Mar 19, 2026 | 501.35 | 509.00 | 501.35 | 504.60 | 504.60 | -0.86% | 15,679 |
| Mar 18, 2026 | 508.00 | 514.90 | 506.60 | 509.00 | 509.00 | 0.28% | 23,710 |
| Mar 17, 2026 | 520.00 | 520.00 | 503.20 | 507.60 | 507.60 | -1.47% | 134,326 |
| Mar 16, 2026 | 515.55 | 520.00 | 511.80 | 515.15 | 515.15 | -0.08% | 19,338 |
| Mar 13, 2026 | 515.00 | 518.60 | 512.90 | 515.55 | 515.55 | 0.04% | 64,762 |
| Mar 12, 2026 | 512.35 | 517.85 | 512.30 | 515.35 | 515.35 | 0.09% | 29,661 |
| Mar 11, 2026 | 519.95 | 528.00 | 513.55 | 514.90 | 514.90 | -0.07% | 35,421 |
| Mar 10, 2026 | 519.00 | 525.00 | 514.15 | 515.25 | 515.25 | -0.32% | 24,824 |
| Mar 9, 2026 | 517.95 | 520.00 | 502.95 | 516.90 | 516.90 | -0.94% | 24,595 |
| Mar 6, 2026 | 519.80 | 525.80 | 513.60 | 521.80 | 521.80 | 1.76% | 383,487 |
| Mar 5, 2026 | 514.90 | 521.40 | 509.60 | 512.80 | 512.80 | 0.42% | 49,288 |
| Mar 4, 2026 | 500.15 | 517.90 | 499.45 | 510.65 | 510.65 | 1.19% | 109,648 |
| Mar 2, 2026 | 481.00 | 516.60 | 481.00 | 504.65 | 504.65 | -1.83% | 88,134 |
| Feb 27, 2026 | 516.00 | 529.00 | 507.75 | 514.05 | 514.05 | 0.42% | 98,915 |
| Feb 26, 2026 | 522.00 | 527.30 | 508.15 | 511.90 | 511.90 | -1.36% | 42,641 |
| Feb 25, 2026 | 522.00 | 545.00 | 515.10 | 518.95 | 518.95 | 1.41% | 89,216 |
| Feb 24, 2026 | 528.15 | 528.15 | 504.00 | 511.75 | 511.75 | -2.63% | 91,140 |
| Feb 23, 2026 | 545.00 | 548.70 | 518.00 | 525.55 | 525.55 | -3.32% | 109,367 |
| Feb 20, 2026 | 536.90 | 546.25 | 535.50 | 543.60 | 543.60 | 0.50% | 86,910 |
| Feb 19, 2026 | 536.85 | 550.05 | 534.00 | 540.90 | 540.90 | 1.56% | 128,363 |
| Feb 18, 2026 | 551.55 | 552.05 | 525.35 | 532.60 | 532.60 | -2.14% | 184,075 |
| Feb 17, 2026 | 520.55 | 564.95 | 516.00 | 544.25 | 544.25 | 3.52% | 534,713 |
| Feb 16, 2026 | 514.90 | 534.70 | 489.00 | 525.75 | 525.75 | 1.47% | 673,420 |
| Feb 13, 2026 | 552.00 | 556.45 | 511.95 | 518.15 | 518.15 | -7.83% | 219,802 |
| Feb 12, 2026 | 575.00 | 575.00 | 555.30 | 562.15 | 562.15 | -2.67% | 270,957 |
| Feb 11, 2026 | 589.90 | 592.00 | 573.00 | 577.55 | 577.55 | -1.69% | 169,466 |
| Feb 10, 2026 | 600.00 | 604.50 | 582.00 | 587.50 | 587.50 | -1.62% | 141,784 |
| Feb 9, 2026 | 607.95 | 631.95 | 591.30 | 597.20 | 597.20 | -1.73% | 727,339 |
| Feb 6, 2026 | 611.60 | 619.95 | 605.00 | 607.70 | 607.70 | -0.64% | 95,731 |
| Feb 5, 2026 | 612.00 | 618.00 | 599.10 | 611.60 | 611.60 | 0.16% | 132,702 |
| Feb 4, 2026 | 608.00 | 628.10 | 597.90 | 610.65 | 610.65 | -1.12% | 169,415 |
| Feb 3, 2026 | 617.80 | 634.00 | 612.00 | 617.55 | 617.55 | 2.35% | 105,700 |
| Feb 2, 2026 | 606.40 | 614.00 | 592.50 | 603.40 | 603.40 | 0.33% | 114,382 |
| Feb 1, 2026 | 627.00 | 632.35 | 593.20 | 601.40 | 601.40 | -4.17% | 63,491 |
| Jan 30, 2026 | 635.75 | 635.75 | 623.05 | 627.55 | 627.55 | -1.49% | 65,076 |
| Jan 29, 2026 | 620.00 | 646.80 | 607.20 | 637.05 | 637.05 | 3.36% | 237,976 |
| Jan 28, 2026 | 615.45 | 621.00 | 613.00 | 616.35 | 616.35 | 0.15% | 52,684 |
| Jan 27, 2026 | 609.00 | 620.00 | 601.25 | 615.45 | 615.45 | -0.18% | 126,344 |
| Jan 23, 2026 | 624.00 | 624.95 | 606.00 | 616.55 | 616.55 | -0.93% | 100,922 |
| 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 |