Caplin Point Laboratories Limited (NSE:CAPLIPOINT)
India · Delayed Price · Currency is INR 1,705.00
-6.50 (-0.38%)
Feb 19, 2026, 12:40 PM IST
Caplin Point Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |