Capillary Technologies India Limited (NSE:CAPILLARY)
India · Delayed Price · Currency is INR 511.65
-3.00 (-0.58%)
At close: May 29, 2026
NSE:CAPILLARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 511.65 | 521.70 | 506.50 | 510.15 | 510.15 | -0.29% | 12,149 |
| May 29, 2026 | 514.65 | 526.05 | 506.30 | 511.65 | 511.65 | -0.58% | 15,381 |
| May 27, 2026 | 518.90 | 518.90 | 510.30 | 514.65 | 514.65 | -0.15% | 15,574 |
| May 26, 2026 | 526.00 | 530.95 | 512.30 | 515.40 | 515.40 | -1.28% | 42,292 |
| May 25, 2026 | 516.95 | 531.00 | 516.95 | 522.10 | 522.10 | 1.12% | 15,470 |
| May 22, 2026 | 517.40 | 519.00 | 513.00 | 516.30 | 516.30 | 0.39% | 14,769 |
| May 21, 2026 | 524.95 | 527.00 | 510.35 | 514.30 | 514.30 | -0.63% | 14,639 |
| May 20, 2026 | 515.05 | 522.45 | 512.30 | 517.55 | 517.55 | -0.14% | 19,723 |
| May 19, 2026 | 526.50 | 533.75 | 515.05 | 518.30 | 518.30 | -0.15% | 42,162 |
| May 18, 2026 | 529.75 | 531.95 | 515.10 | 519.10 | 519.10 | -1.40% | 74,617 |
| May 15, 2026 | 524.80 | 535.00 | 524.80 | 526.45 | 526.45 | 0.95% | 41,596 |
| May 14, 2026 | 530.00 | 539.35 | 519.00 | 521.50 | 521.50 | -0.62% | 34,669 |
| May 13, 2026 | 530.20 | 530.20 | 519.95 | 524.75 | 524.75 | -1.60% | 36,989 |
| May 12, 2026 | 565.00 | 565.00 | 526.30 | 533.30 | 533.30 | -4.94% | 43,558 |
| May 11, 2026 | 572.90 | 576.90 | 560.00 | 561.00 | 561.00 | -2.08% | 26,861 |
| May 8, 2026 | 554.65 | 590.00 | 546.75 | 572.90 | 572.90 | 3.50% | 184,440 |
| May 7, 2026 | 570.00 | 592.60 | 546.50 | 553.55 | 553.55 | -2.49% | 217,227 |
| May 6, 2026 | 554.00 | 585.95 | 548.00 | 567.70 | 567.70 | 4.97% | 568,067 |
| May 5, 2026 | 539.90 | 547.30 | 532.15 | 540.80 | 540.80 | 0.17% | 56,858 |
| May 4, 2026 | 551.50 | 555.00 | 535.50 | 539.90 | 539.90 | -2.09% | 33,486 |
| Apr 30, 2026 | 559.40 | 564.30 | 550.05 | 551.40 | 551.40 | -1.66% | 25,757 |
| Apr 29, 2026 | 583.00 | 584.95 | 555.50 | 560.70 | 560.70 | -3.37% | 81,594 |
| Apr 28, 2026 | 565.55 | 587.00 | 563.55 | 580.25 | 580.25 | 2.60% | 83,825 |
| Apr 27, 2026 | 564.00 | 571.05 | 562.10 | 565.55 | 565.55 | 0.78% | 28,490 |
| Apr 24, 2026 | 551.80 | 570.00 | 551.00 | 561.15 | 561.15 | 1.69% | 56,908 |
| Apr 23, 2026 | 555.30 | 565.30 | 546.75 | 551.80 | 551.80 | -0.63% | 34,288 |
| Apr 22, 2026 | 561.60 | 561.60 | 547.90 | 555.30 | 555.30 | -0.12% | 16,602 |
| Apr 21, 2026 | 563.10 | 566.50 | 555.40 | 555.95 | 555.95 | -1.28% | 17,630 |
| Apr 20, 2026 | 566.40 | 571.95 | 556.45 | 563.15 | 563.15 | -0.57% | 25,098 |
| Apr 17, 2026 | 560.25 | 574.00 | 560.25 | 566.40 | 566.40 | 1.60% | 37,604 |
| Apr 16, 2026 | 575.00 | 578.00 | 555.95 | 557.50 | 557.50 | -1.55% | 33,432 |
| Apr 15, 2026 | 551.00 | 574.45 | 545.00 | 566.25 | 566.25 | 3.35% | 99,642 |
| Apr 13, 2026 | 545.00 | 550.00 | 532.00 | 547.90 | 547.90 | -0.34% | 39,945 |
| Apr 10, 2026 | 551.95 | 556.90 | 540.05 | 549.75 | 549.75 | 0.90% | 60,426 |
| Apr 9, 2026 | 520.00 | 547.00 | 514.05 | 544.85 | 544.85 | 5.31% | 163,661 |
| Apr 8, 2026 | 525.00 | 529.00 | 511.25 | 517.40 | 517.40 | 2.34% | 54,020 |
| Apr 7, 2026 | 490.80 | 510.00 | 485.25 | 505.55 | 505.55 | 3.82% | 83,318 |
| Apr 6, 2026 | 490.00 | 492.90 | 484.70 | 486.95 | 486.95 | -1.25% | 25,652 |
| Apr 2, 2026 | 480.60 | 499.60 | 475.10 | 493.10 | 493.10 | 1.53% | 46,053 |
| Apr 1, 2026 | 484.90 | 497.00 | 484.90 | 485.65 | 485.65 | 1.29% | 44,477 |
| Mar 30, 2026 | 501.25 | 505.00 | 471.20 | 479.45 | 479.45 | -6.51% | 74,328 |
| 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 |