Capillary Technologies India Limited (NSE:CAPILLARY)
India · Delayed Price · Currency is INR 502.35
-4.60 (-0.91%)
At close: Aug 21, 2026
NSE:CAPILLARY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 507.80 | 510.70 | 497.00 | 502.35 | 502.35 | -0.91% | 140,987 |
| Aug 20, 2026 | 511.60 | 519.25 | 506.00 | 506.95 | 506.95 | -0.63% | 132,995 |
| Aug 19, 2026 | 513.45 | 523.60 | 508.05 | 510.15 | 510.15 | -0.64% | 181,534 |
| Aug 18, 2026 | 524.40 | 527.50 | 509.30 | 513.45 | 513.45 | -2.30% | 122,967 |
| Aug 17, 2026 | 540.00 | 543.15 | 522.00 | 525.55 | 525.55 | -2.32% | 140,205 |
| Aug 14, 2026 | 536.25 | 544.80 | 531.00 | 538.05 | 538.05 | 1.32% | 398,221 |
| Aug 13, 2026 | 531.20 | 548.80 | 525.00 | 531.05 | 531.05 | 0.47% | 414,898 |
| Aug 12, 2026 | 524.00 | 534.70 | 516.50 | 528.55 | 528.55 | 1.07% | 558,490 |
| Aug 11, 2026 | 520.00 | 533.30 | 509.95 | 522.95 | 522.95 | 0.27% | 910,956 |
| Aug 10, 2026 | 554.95 | 570.00 | 515.25 | 521.55 | 521.55 | -6.96% | 5,396,221 |
| Aug 7, 2026 | 570.00 | 576.95 | 551.00 | 560.55 | 560.55 | -3.45% | 211,935 |
| Aug 6, 2026 | 566.00 | 587.00 | 560.20 | 580.60 | 580.60 | 0.74% | 666,934 |
| Aug 5, 2026 | 540.00 | 597.40 | 537.00 | 576.35 | 576.35 | 7.74% | 7,845,843 |
| Aug 4, 2026 | 498.70 | 584.00 | 488.05 | 534.95 | 534.95 | 7.95% | 6,482,411 |
| Aug 3, 2026 | 505.95 | 505.95 | 493.05 | 495.55 | 495.55 | -0.36% | 61,368 |
| Jul 31, 2026 | 514.00 | 516.45 | 476.25 | 497.35 | 497.35 | -3.22% | 340,278 |
| Jul 30, 2026 | 521.00 | 530.00 | 508.05 | 513.90 | 513.90 | -2.57% | 227,357 |
| Jul 29, 2026 | 514.70 | 534.90 | 505.70 | 527.45 | 527.45 | 3.14% | 360,589 |
| Jul 28, 2026 | 538.00 | 547.00 | 505.05 | 511.40 | 511.40 | -4.46% | 638,221 |
| Jul 27, 2026 | 478.60 | 559.55 | 478.60 | 535.30 | 535.30 | 12.40% | 8,291,808 |
| Jul 24, 2026 | 477.05 | 483.10 | 471.20 | 476.25 | 476.25 | -0.17% | 7,996 |
| Jul 23, 2026 | 479.00 | 483.80 | 475.00 | 477.05 | 477.05 | -0.61% | 9,669 |
| Jul 22, 2026 | 476.00 | 482.10 | 474.75 | 480.00 | 480.00 | 0.30% | 12,723 |
| Jul 21, 2026 | 483.30 | 486.50 | 476.35 | 478.55 | 478.55 | -0.98% | 24,227 |
| Jul 20, 2026 | 480.00 | 491.40 | 471.00 | 483.30 | 483.30 | -1.68% | 15,372 |
| Jul 17, 2026 | 495.00 | 506.00 | 485.75 | 491.55 | 491.55 | -0.56% | 39,318 |
| Jul 16, 2026 | 497.00 | 504.10 | 492.00 | 494.30 | 494.30 | -0.52% | 21,997 |
| Jul 15, 2026 | 508.70 | 508.70 | 494.55 | 496.90 | 496.90 | -1.66% | 206,714 |
| Jul 14, 2026 | 508.00 | 509.00 | 500.10 | 505.30 | 505.30 | 0.25% | 146,603 |
| Jul 13, 2026 | 505.55 | 510.70 | 500.30 | 504.05 | 504.05 | 0.23% | 54,313 |
| Jul 10, 2026 | 507.90 | 510.00 | 499.55 | 502.90 | 502.90 | -0.73% | 129,982 |
| Jul 9, 2026 | 509.55 | 514.20 | 500.30 | 506.60 | 506.60 | -0.79% | 58,055 |
| Jul 8, 2026 | 524.60 | 524.60 | 507.95 | 510.65 | 510.65 | -1.22% | 429,147 |
| Jul 7, 2026 | 517.00 | 529.80 | 490.00 | 516.95 | 516.95 | 0.21% | 717,889 |
| Jul 6, 2026 | 513.60 | 519.00 | 513.60 | 515.85 | 515.85 | 0.16% | 102,173 |
| Jul 3, 2026 | 514.55 | 519.80 | 505.00 | 515.05 | 515.05 | 1.36% | 250,618 |
| Jul 2, 2026 | 503.15 | 513.00 | 503.15 | 508.15 | 508.15 | 0.36% | 14,703 |
| Jul 1, 2026 | 512.60 | 514.45 | 505.00 | 506.35 | 506.35 | -1.37% | 15,805 |
| Jun 30, 2026 | 509.40 | 516.20 | 504.55 | 513.40 | 513.40 | 0.79% | 119,693 |
| Jun 29, 2026 | 507.55 | 512.00 | 500.25 | 509.40 | 509.40 | 0.36% | 56,221 |
| Jun 25, 2026 | 498.45 | 528.00 | 494.55 | 507.55 | 507.55 | 1.83% | 324,819 |
| Jun 24, 2026 | 493.00 | 500.00 | 492.05 | 498.45 | 498.45 | 0.85% | 16,018 |
| Jun 23, 2026 | 495.50 | 503.85 | 490.15 | 494.25 | 494.25 | -0.37% | 34,270 |
| Jun 22, 2026 | 495.25 | 500.80 | 492.00 | 496.10 | 496.10 | 0.17% | 32,128 |
| 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 |