NSE:CAPILLARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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