Caplin Point Laboratories Limited (NSE:CAPLIPOINT)
India · Delayed Price · Currency is INR 1,565.80
-4.30 (-0.27%)
Apr 2, 2026, 3:29 PM IST
NSE:CAPLIPOINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,570.10 | 1,570.10 | 1,508.00 | 1,561.40 | - | -0.55% | 45,767 |
| Apr 1, 2026 | 1,565.00 | 1,593.10 | 1,544.10 | 1,570.10 | 1,570.10 | 4.34% | 72,897 |
| Mar 30, 2026 | 1,548.00 | 1,561.80 | 1,500.30 | 1,504.80 | 1,504.80 | -3.44% | 148,965 |
| Mar 27, 2026 | 1,595.60 | 1,605.20 | 1,549.00 | 1,558.40 | 1,558.40 | -2.33% | 100,167 |
| Mar 25, 2026 | 1,591.80 | 1,630.00 | 1,582.20 | 1,595.60 | 1,595.60 | 0.59% | 107,146 |
| Mar 24, 2026 | 1,604.00 | 1,604.00 | 1,558.60 | 1,586.30 | 1,586.30 | 1.67% | 71,266 |
| Mar 23, 2026 | 1,600.00 | 1,604.10 | 1,555.20 | 1,560.30 | 1,560.30 | -2.73% | 101,864 |
| Mar 20, 2026 | 1,631.00 | 1,648.00 | 1,600.00 | 1,604.10 | 1,604.10 | -1.09% | 65,307 |
| Mar 19, 2026 | 1,634.20 | 1,639.00 | 1,614.20 | 1,621.80 | 1,621.80 | -1.60% | 50,642 |
| Mar 18, 2026 | 1,635.00 | 1,679.00 | 1,635.00 | 1,648.20 | 1,648.20 | 0.80% | 83,039 |
| Mar 17, 2026 | 1,649.90 | 1,650.00 | 1,624.90 | 1,635.10 | 1,635.10 | -0.06% | 51,002 |
| Mar 16, 2026 | 1,650.00 | 1,662.00 | 1,624.50 | 1,636.00 | 1,636.00 | -1.58% | 81,182 |
| Mar 13, 2026 | 1,690.00 | 1,690.00 | 1,656.00 | 1,662.20 | 1,662.20 | -1.51% | 64,757 |
| Mar 12, 2026 | 1,686.50 | 1,697.50 | 1,660.00 | 1,687.60 | 1,687.60 | -0.15% | 50,022 |
| Mar 11, 2026 | 1,689.00 | 1,710.00 | 1,683.00 | 1,690.10 | 1,690.10 | 0.36% | 54,031 |
| Mar 10, 2026 | 1,689.90 | 1,690.00 | 1,665.60 | 1,684.10 | 1,684.10 | 0.81% | 43,345 |
| Mar 9, 2026 | 1,654.00 | 1,679.70 | 1,618.90 | 1,670.60 | 1,670.60 | 0.35% | 86,795 |
| Mar 6, 2026 | 1,657.10 | 1,682.20 | 1,635.40 | 1,664.80 | 1,664.80 | 0.70% | 83,972 |
| Mar 5, 2026 | 1,650.60 | 1,669.40 | 1,617.40 | 1,653.30 | 1,653.30 | 0.16% | 111,197 |
| Mar 4, 2026 | 1,665.40 | 1,665.90 | 1,646.00 | 1,650.60 | 1,650.60 | -1.33% | 56,840 |
| Mar 2, 2026 | 1,680.00 | 1,685.00 | 1,638.30 | 1,672.90 | 1,672.90 | -1.60% | 90,268 |
| Feb 27, 2026 | 1,728.60 | 1,728.60 | 1,687.60 | 1,700.10 | 1,700.10 | -1.65% | 27,815 |
| Feb 26, 2026 | 1,727.00 | 1,743.10 | 1,715.20 | 1,728.60 | 1,728.60 | 0.09% | 24,774 |
| Feb 25, 2026 | 1,730.00 | 1,734.00 | 1,717.60 | 1,727.00 | 1,727.00 | 0.84% | 21,410 |
| Feb 24, 2026 | 1,729.00 | 1,729.50 | 1,695.00 | 1,712.60 | 1,712.60 | -0.98% | 59,587 |
| Feb 23, 2026 | 1,700.00 | 1,740.00 | 1,685.70 | 1,729.50 | 1,729.50 | 2.21% | 46,179 |
| Feb 20, 2026 | 1,700.20 | 1,705.90 | 1,681.10 | 1,692.10 | 1,692.10 | -0.71% | 43,265 |
| Feb 19, 2026 | 1,711.50 | 1,717.90 | 1,696.00 | 1,704.20 | 1,704.20 | -0.43% | 27,814 |
| Feb 18, 2026 | 1,730.00 | 1,735.80 | 1,681.30 | 1,711.50 | 1,711.50 | -0.63% | 114,518 |
| Feb 17, 2026 | 1,716.30 | 1,738.70 | 1,710.30 | 1,722.30 | 1,722.30 | 0.35% | 33,823 |
| Feb 16, 2026 | 1,730.10 | 1,741.90 | 1,710.80 | 1,716.30 | 1,716.30 | -0.86% | 32,083 |
| Feb 13, 2026 | 1,729.80 | 1,737.70 | 1,708.20 | 1,731.20 | 1,731.20 | -0.32% | 38,711 |
| Feb 12, 2026 | 1,750.90 | 1,755.40 | 1,726.00 | 1,736.80 | 1,736.80 | -0.57% | 42,026 |
| Feb 11, 2026 | 1,732.90 | 1,756.30 | 1,718.10 | 1,746.70 | 1,746.70 | 0.87% | 54,196 |
| Feb 10, 2026 | 1,770.00 | 1,770.00 | 1,704.40 | 1,731.70 | 1,731.70 | -1.52% | 194,129 |
| Feb 9, 2026 | 1,825.70 | 1,825.80 | 1,747.60 | 1,758.40 | 1,758.40 | -3.69% | 195,605 |
| Feb 6, 2026 | 1,939.00 | 1,939.00 | 1,805.30 | 1,825.70 | 1,825.70 | -4.11% | 137,298 |
| Feb 5, 2026 | 1,917.00 | 1,939.00 | 1,853.20 | 1,903.90 | 1,903.90 | -0.29% | 123,694 |
| Feb 4, 2026 | 1,891.30 | 1,920.00 | 1,852.50 | 1,909.50 | 1,909.50 | 2.25% | 68,006 |
| Feb 3, 2026 | 1,900.00 | 1,918.40 | 1,814.40 | 1,867.50 | 1,867.50 | 3.76% | 69,836 |
| Feb 2, 2026 | 1,790.10 | 1,807.90 | 1,744.00 | 1,799.80 | 1,799.80 | -0.56% | 33,192 |
| Feb 1, 2026 | 1,753.00 | 1,819.00 | 1,743.70 | 1,809.90 | 1,809.90 | 2.03% | 33,517 |
| Jan 30, 2026 | 1,710.00 | 1,789.90 | 1,702.00 | 1,773.90 | 1,773.90 | 2.73% | 52,163 |
| Jan 29, 2026 | 1,744.10 | 1,770.00 | 1,710.00 | 1,726.80 | 1,726.80 | -1.91% | 52,279 |
| Jan 28, 2026 | 1,750.00 | 1,800.00 | 1,732.80 | 1,760.40 | 1,760.40 | 1.72% | 48,261 |
| Jan 27, 2026 | 1,710.00 | 1,740.30 | 1,672.00 | 1,730.60 | 1,730.60 | 0.44% | 108,496 |
| Jan 23, 2026 | 1,730.00 | 1,748.60 | 1,709.60 | 1,723.00 | 1,723.00 | -0.75% | 65,712 |
| Jan 22, 2026 | 1,731.00 | 1,766.90 | 1,722.00 | 1,736.00 | 1,736.00 | -0.18% | 31,621 |
| Jan 21, 2026 | 1,766.00 | 1,787.40 | 1,705.00 | 1,739.20 | 1,739.20 | -2.43% | 115,934 |
| Jan 20, 2026 | 1,800.10 | 1,820.80 | 1,765.00 | 1,782.60 | 1,782.60 | -1.63% | 46,545 |