Caplin Point Laboratories Limited (NSE:CAPLIPOINT)
India · Delayed Price · Currency is INR 1,687.60
-2.50 (-0.15%)
At close: Mar 12, 2026
Caplin Point Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,820.20 | 1,829.00 | 1,804.10 | 1,812.20 | 1,812.20 | -0.77% | 30,086 |
| Jan 16, 2026 | 1,833.00 | 1,863.50 | 1,820.00 | 1,826.20 | 1,826.20 | -1.53% | 39,987 |
| Jan 14, 2026 | 1,810.00 | 1,861.50 | 1,803.40 | 1,854.60 | 1,854.60 | 2.35% | 43,178 |
| Jan 13, 2026 | 1,812.40 | 1,836.90 | 1,805.00 | 1,812.10 | 1,812.10 | 0.48% | 47,882 |
| Jan 12, 2026 | 1,810.50 | 1,813.50 | 1,764.20 | 1,803.40 | 1,803.40 | -0.56% | 56,831 |
| Jan 9, 2026 | 1,804.00 | 1,831.60 | 1,792.10 | 1,813.50 | 1,813.50 | -0.30% | 71,702 |
| Jan 8, 2026 | 1,856.60 | 1,860.10 | 1,810.00 | 1,818.90 | 1,818.90 | -2.03% | 31,893 |
| Jan 7, 2026 | 1,831.20 | 1,865.90 | 1,827.10 | 1,856.60 | 1,856.60 | 1.00% | 54,316 |
| 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 |