Caplin Point Laboratories Limited (NSE:CAPLIPOINT)
India · Delayed Price · Currency is INR 1,860.30
+22.00 (1.20%)
Jan 7, 2026, 12:10 PM IST
Caplin Point Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,839.00 | 1,852.70 | 1,827.00 | 1,838.30 | 1,838.30 | -0.38% | 46,553 |
| Jan 5, 2026 | 1,837.00 | 1,870.00 | 1,830.00 | 1,845.30 | 1,845.30 | -0.19% | 55,824 |
| Jan 2, 2026 | 1,811.00 | 1,866.00 | 1,802.40 | 1,848.80 | 1,848.80 | 2.77% | 96,233 |
| Jan 1, 2026 | 1,840.10 | 1,871.00 | 1,788.00 | 1,798.90 | 1,798.90 | -2.13% | 130,326 |
| Dec 31, 2025 | 1,785.80 | 1,849.70 | 1,783.00 | 1,838.10 | 1,838.10 | 2.65% | 90,935 |
| Dec 30, 2025 | 1,882.00 | 1,885.70 | 1,747.00 | 1,790.70 | 1,790.70 | -5.43% | 597,782 |
| Dec 29, 2025 | 1,910.00 | 1,929.20 | 1,878.00 | 1,893.60 | 1,893.60 | -1.16% | 41,821 |
| Dec 26, 2025 | 1,970.10 | 1,992.10 | 1,901.00 | 1,915.80 | 1,915.80 | -2.76% | 124,906 |
| Dec 24, 2025 | 1,978.10 | 1,979.90 | 1,963.90 | 1,970.10 | 1,970.10 | -0.55% | 16,243 |
| Dec 23, 2025 | 1,956.80 | 1,989.00 | 1,937.00 | 1,981.00 | 1,981.00 | 1.39% | 42,769 |
| Dec 22, 2025 | 1,926.90 | 1,963.90 | 1,924.30 | 1,953.80 | 1,953.80 | 1.40% | 36,419 |
| Dec 19, 2025 | 1,908.00 | 1,934.00 | 1,908.00 | 1,926.90 | 1,926.90 | 1.01% | 23,454 |
| Dec 18, 2025 | 1,897.80 | 1,920.00 | 1,888.20 | 1,907.60 | 1,907.60 | 0.52% | 24,425 |
| Dec 17, 2025 | 1,945.60 | 1,950.80 | 1,886.50 | 1,897.80 | 1,897.80 | -2.46% | 44,182 |
| Dec 16, 2025 | 1,940.00 | 1,958.00 | 1,931.60 | 1,945.60 | 1,945.60 | -0.51% | 26,232 |
| Dec 15, 2025 | 1,965.00 | 1,969.50 | 1,944.00 | 1,955.60 | 1,955.60 | -0.42% | 20,126 |
| Dec 12, 2025 | 1,952.00 | 1,975.90 | 1,940.00 | 1,963.90 | 1,963.90 | 0.61% | 37,297 |
| Dec 11, 2025 | 1,935.00 | 1,955.00 | 1,915.80 | 1,952.00 | 1,952.00 | 1.23% | 21,558 |
| Dec 10, 2025 | 1,914.60 | 1,970.00 | 1,901.30 | 1,928.20 | 1,928.20 | 1.23% | 61,388 |
| Dec 9, 2025 | 1,945.00 | 1,956.80 | 1,869.00 | 1,904.80 | 1,904.80 | -1.18% | 116,362 |
| Dec 8, 2025 | 1,961.90 | 1,974.50 | 1,897.40 | 1,927.60 | 1,927.60 | -1.82% | 37,701 |
| Dec 5, 2025 | 1,976.10 | 1,980.00 | 1,923.60 | 1,963.40 | 1,963.40 | -0.64% | 58,334 |
| Dec 4, 2025 | 1,874.90 | 1,985.00 | 1,872.40 | 1,976.10 | 1,976.10 | 4.66% | 122,324 |
| Dec 3, 2025 | 1,905.00 | 1,923.50 | 1,871.50 | 1,888.20 | 1,888.20 | -1.63% | 48,119 |
| Dec 2, 2025 | 1,881.00 | 1,925.80 | 1,880.50 | 1,919.40 | 1,919.40 | 0.54% | 38,531 |
| Dec 1, 2025 | 1,911.00 | 1,929.50 | 1,905.00 | 1,909.10 | 1,909.10 | -0.09% | 22,042 |
| Nov 28, 2025 | 1,914.00 | 1,926.10 | 1,900.10 | 1,910.80 | 1,910.80 | 0.11% | 25,901 |
| Nov 27, 2025 | 1,918.50 | 1,926.20 | 1,899.90 | 1,908.70 | 1,908.70 | -0.51% | 29,167 |
| Nov 26, 2025 | 1,903.90 | 1,922.10 | 1,886.00 | 1,918.50 | 1,918.50 | 0.71% | 52,179 |
| Nov 25, 2025 | 1,910.00 | 1,919.80 | 1,903.00 | 1,905.00 | 1,905.00 | -0.74% | 23,787 |
| Nov 24, 2025 | 1,907.50 | 1,939.80 | 1,879.20 | 1,919.20 | 1,919.20 | 0.02% | 79,387 |
| Nov 21, 2025 | 1,915.00 | 1,934.70 | 1,905.00 | 1,918.80 | 1,918.80 | -0.09% | 59,702 |
| Nov 20, 2025 | 1,942.00 | 1,942.00 | 1,915.40 | 1,920.50 | 1,920.50 | -0.56% | 23,799 |
| Nov 19, 2025 | 1,900.00 | 1,935.90 | 1,900.00 | 1,931.30 | 1,931.30 | 0.86% | 40,145 |
| Nov 18, 2025 | 1,950.00 | 1,950.00 | 1,905.90 | 1,914.90 | 1,914.90 | -1.46% | 36,910 |
| Nov 17, 2025 | 1,947.90 | 1,950.00 | 1,922.30 | 1,943.20 | 1,943.20 | 0.92% | 46,042 |
| Nov 14, 2025 | 1,932.40 | 1,949.80 | 1,915.00 | 1,925.50 | 1,925.50 | -0.56% | 60,899 |
| Nov 13, 2025 | 1,947.50 | 1,977.70 | 1,930.10 | 1,936.40 | 1,936.40 | -0.50% | 82,736 |
| Nov 12, 2025 | 1,958.50 | 1,958.50 | 1,932.10 | 1,946.10 | 1,946.10 | -0.09% | 69,728 |
| Nov 11, 2025 | 1,950.00 | 1,959.70 | 1,918.80 | 1,947.90 | 1,947.90 | 0.24% | 47,804 |
| Nov 10, 2025 | 1,956.40 | 1,956.40 | 1,908.00 | 1,943.20 | 1,943.20 | 0.55% | 69,503 |
| Nov 7, 2025 | 2,003.00 | 2,004.00 | 1,896.00 | 1,932.50 | 1,932.50 | -3.59% | 156,822 |
| Nov 6, 2025 | 2,050.00 | 2,074.00 | 1,996.10 | 2,004.40 | 2,004.40 | 0.46% | 155,904 |
| Nov 4, 2025 | 2,019.00 | 2,019.00 | 1,975.10 | 1,995.20 | 1,995.20 | -0.55% | 53,166 |
| Nov 3, 2025 | 2,032.80 | 2,053.90 | 1,996.70 | 2,006.20 | 2,006.20 | -1.31% | 51,352 |
| Oct 31, 2025 | 2,036.00 | 2,049.00 | 2,010.10 | 2,032.80 | 2,032.80 | 0.11% | 43,860 |
| Oct 30, 2025 | 2,019.00 | 2,036.00 | 2,012.10 | 2,030.50 | 2,030.50 | 0.47% | 27,977 |
| Oct 29, 2025 | 2,021.40 | 2,027.80 | 2,009.10 | 2,021.00 | 2,021.00 | 0.45% | 19,380 |
| Oct 28, 2025 | 2,023.70 | 2,029.40 | 1,992.20 | 2,012.00 | 2,012.00 | -0.20% | 30,388 |
| Oct 27, 2025 | 2,008.00 | 2,027.10 | 1,986.60 | 2,016.10 | 2,016.10 | 1.15% | 34,353 |