NSE:CAPILLARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	496.35	506.00	491.00	495.25	495.25	-0.23%	246,923
Jun 18, 2026	503.95	503.95	491.50	496.40	496.40	-0.92%	32,900
Jun 17, 2026	496.05	505.00	496.05	501.00	501.00	0.48%	32,500
Jun 16, 2026	499.80	507.00	498.00	498.60	498.60	-1.09%	51,246
Jun 15, 2026	518.15	527.35	498.00	504.10	504.10	-0.78%	157,442
Jun 12, 2026	502.95	545.00	477.05	508.05	508.05	2.12%	5,664,651
Jun 11, 2026	500.40	509.85	483.60	497.50	497.50	-1.36%	299,883
Jun 10, 2026	500.05	508.00	500.00	504.35	504.35	0.86%	12,478
Jun 9, 2026	505.10	505.10	497.70	500.05	500.05	0.02%	10,734
Jun 8, 2026	505.00	506.95	496.05	499.95	499.95	-1.31%	15,465
Jun 5, 2026	512.10	515.05	503.20	506.60	506.60	0.09%	7,992
Jun 4, 2026	503.70	512.50	501.30	506.15	506.15	0.49%	30,210
Jun 3, 2026	510.75	513.40	501.00	503.70	503.70	-1.38%	31,011
Jun 2, 2026	512.00	515.95	505.45	510.75	510.75	0.12%	12,311
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