Capillary Technologies India Limited (NSE:CAPILLARY)
India · Delayed Price · Currency is INR 544.05
-10.65 (-1.92%)
Last updated: Oct 5, 2026, 3:29 PM IST
NSE:CAPILLARY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 559.85 | 564.20 | 538.50 | 544.05 | 544.05 | -1.92% | 133,783 |
| Oct 1, 2026 | 560.00 | 571.70 | 522.55 | 554.70 | 554.70 | -1.03% | 351,706 |
| Sep 30, 2026 | 569.00 | 574.00 | 553.15 | 560.45 | 560.45 | -1.34% | 69,748 |
| Sep 29, 2026 | 576.35 | 576.35 | 551.40 | 568.05 | 568.05 | -1.44% | 142,990 |
| Sep 28, 2026 | 602.60 | 604.75 | 572.90 | 576.35 | 576.35 | -3.85% | 156,151 |
| Sep 25, 2026 | 567.05 | 608.80 | 556.80 | 599.45 | 599.45 | 5.62% | 1,297,575 |
| Sep 24, 2026 | 544.45 | 574.90 | 523.15 | 567.55 | 567.55 | 4.03% | 780,150 |
| Sep 23, 2026 | 550.95 | 563.50 | 541.15 | 545.55 | 545.55 | -0.28% | 607,870 |
| Sep 22, 2026 | 511.00 | 556.80 | 509.35 | 547.10 | 547.10 | 7.24% | 1,529,129 |
| Sep 21, 2026 | 493.95 | 524.90 | 484.05 | 510.15 | 510.15 | 5.39% | 907,446 |
| Sep 18, 2026 | 448.95 | 489.00 | 443.10 | 484.05 | 484.05 | 7.82% | 532,692 |
| Sep 17, 2026 | 451.00 | 453.95 | 444.30 | 448.95 | 448.95 | -0.69% | 121,509 |
| Sep 16, 2026 | 476.90 | 476.90 | 449.60 | 452.05 | 452.05 | -4.27% | 514,440 |
| Sep 15, 2026 | 466.00 | 477.40 | 464.80 | 472.20 | 472.20 | 2.22% | 428,715 |
| Sep 11, 2026 | 458.95 | 464.40 | 449.55 | 461.95 | 461.95 | 0.45% | 61,095 |
| Sep 10, 2026 | 456.70 | 464.20 | 450.00 | 459.90 | 459.90 | -0.09% | 151,245 |
| Sep 9, 2026 | 461.75 | 462.90 | 438.15 | 460.30 | 460.30 | -0.05% | 419,478 |
| Sep 8, 2026 | 475.70 | 485.10 | 457.10 | 460.55 | 460.55 | -2.80% | 547,944 |
| Sep 7, 2026 | 490.05 | 490.05 | 472.00 | 473.80 | 473.80 | -3.32% | 97,805 |
| Sep 4, 2026 | 485.00 | 492.35 | 480.00 | 490.05 | 490.05 | 2.08% | 109,289 |
| Sep 3, 2026 | 490.00 | 490.00 | 478.10 | 480.05 | 480.05 | -0.82% | 69,647 |
| Sep 2, 2026 | 491.80 | 491.80 | 482.00 | 484.00 | 484.00 | -1.59% | 79,393 |
| Sep 1, 2026 | 491.00 | 501.50 | 483.65 | 491.80 | 491.80 | -0.43% | 162,807 |
| Aug 31, 2026 | 504.50 | 504.50 | 492.60 | 493.90 | 493.90 | -1.52% | 52,919 |
| Aug 28, 2026 | 508.95 | 509.00 | 498.10 | 501.50 | 501.50 | -1.46% | 81,204 |
| Aug 27, 2026 | 506.60 | 511.70 | 493.70 | 508.95 | 508.95 | 0.46% | 368,041 |
| Aug 26, 2026 | 515.00 | 524.10 | 503.00 | 506.60 | 506.60 | -0.74% | 147,688 |
| Aug 25, 2026 | 504.30 | 512.00 | 497.15 | 510.40 | 510.40 | 1.68% | 123,921 |
| Aug 24, 2026 | 504.50 | 519.10 | 500.50 | 501.95 | 501.95 | -0.08% | 125,869 |
| 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 |