Skip to main content
logo
Caplin Point Laboratories Limited (NSE:CAPLIPOINT)
India flag India · Delayed Price · Currency is INR
1,972.00
-38.20 (-1.90%)
Sep 30, 2025, 3:29 PM IST

Caplin Point Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20252,030.102,050.002,015.302,015.302,015.300.25%20,748
Sep 29, 20252,068.502,070.002,000.002,010.202,010.20-1.31%99,905
Sep 26, 20252,149.902,149.902,005.102,036.902,036.90-6.72%285,785
Sep 25, 20252,259.902,259.902,165.002,183.602,183.60-3.43%54,307
Sep 24, 20252,259.002,279.802,235.602,261.102,261.100.33%41,458
Sep 23, 20252,313.802,318.602,242.002,253.602,253.60-2.86%64,060
Sep 22, 20252,343.002,369.002,307.102,320.002,320.00-0.98%68,531
Sep 19, 20252,323.902,356.802,290.002,343.002,343.000.93%84,437
Sep 18, 20252,341.802,362.402,286.602,321.502,321.50-0.37%79,876
Sep 17, 20252,247.402,395.002,233.502,330.102,330.103.68%497,745
Sep 16, 20252,281.902,287.002,229.602,247.402,247.40-1.14%69,028
Sep 15, 20252,262.902,292.002,250.002,273.302,273.301.23%120,347
Sep 12, 20252,234.102,269.902,220.002,245.602,245.600.36%78,503
Sep 11, 20252,219.702,271.502,208.602,237.602,234.600.81%90,699
Sep 10, 20252,203.902,233.002,193.802,219.702,216.720.72%77,351
Sep 9, 20252,175.102,213.502,175.002,203.902,200.951.27%64,216
Sep 8, 20252,116.002,206.002,116.002,176.202,173.281.77%86,955
Sep 5, 20252,117.002,185.002,111.102,138.402,135.531.01%48,681
Sep 4, 20252,180.002,180.002,105.002,117.002,114.16-2.04%38,656
Sep 3, 20252,127.402,187.002,115.302,161.002,158.101.58%94,914
Sep 2, 20252,123.502,149.902,086.102,127.402,124.550.84%33,286
Sep 1, 20252,098.602,139.902,080.002,109.702,106.870.53%39,386
Aug 29, 20252,147.202,151.402,085.002,098.602,095.79-2.67%50,682
Aug 28, 20252,084.002,169.002,071.402,156.202,153.313.44%158,529
Aug 26, 20252,162.002,168.802,070.002,084.502,081.71-3.59%98,702
Aug 25, 20252,195.002,220.002,151.502,162.202,159.30-0.27%102,677
Aug 22, 20252,219.002,235.002,154.102,168.102,165.19-1.94%172,520
Aug 21, 20252,120.902,222.002,099.002,211.102,208.144.25%236,393
Aug 20, 20252,151.202,155.002,112.802,120.902,118.06-0.72%42,299
Aug 19, 20252,152.002,176.402,121.502,136.302,133.44-0.72%54,368
Aug 18, 20252,150.902,157.302,110.702,151.702,148.820.77%71,747
Aug 14, 20252,160.002,185.702,125.002,135.202,132.34-1.01%57,779
Aug 13, 20252,090.502,189.002,084.002,156.902,154.012.89%164,257
Aug 12, 20252,100.002,142.702,088.002,096.402,093.59-0.54%71,021
Aug 11, 20252,099.102,129.002,067.902,107.702,104.87-0.16%76,043
Aug 8, 20252,043.102,160.002,008.102,111.002,108.172.56%459,509
Aug 7, 20251,900.002,086.001,886.002,058.302,055.546.67%1,027,048
Aug 6, 20251,957.001,971.001,899.301,929.601,927.01-1.40%118,325
Aug 5, 20252,008.602,024.401,952.101,957.001,954.38-2.57%65,542
Aug 4, 20251,988.002,014.001,979.902,008.602,005.911.03%35,376
Aug 1, 20252,066.302,091.001,977.001,988.101,985.43-3.79%83,588
Jul 31, 20252,097.002,125.002,055.602,066.402,063.63-3.70%60,765
Jul 30, 20252,085.702,162.402,079.202,145.802,142.922.88%121,697
Jul 29, 20252,042.002,095.902,038.102,085.702,082.901.68%39,924
Jul 28, 20252,040.002,085.602,036.502,051.302,048.550.71%51,325
Jul 25, 20252,099.002,101.002,030.002,036.902,034.17-2.91%31,672
Jul 24, 20252,118.502,150.302,065.002,098.002,095.19-0.53%65,563
Jul 23, 20252,080.002,123.002,074.302,109.102,106.271.44%63,219
Jul 22, 20252,100.002,111.502,075.002,079.202,076.41-0.99%28,505
Jul 21, 20252,103.002,116.402,083.002,100.002,097.18-0.16%32,404