Skip to main content
logo
Caplin Point Laboratories Limited (NSE:CAPLIPOINT)
India flag India · Delayed Price · Currency is INR
2,096.50
+63.40 (3.12%)
Jun 8, 2026, 3:30 PM IST

NSE:CAPLIPOINT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,011.602,148.002,001.502,110.00-3.78%555,329
Jun 5, 20262,025.002,048.702,015.202,033.102,033.100.66%84,426
Jun 4, 20261,950.002,040.001,950.002,019.702,019.702.37%97,390
Jun 3, 20261,988.101,993.901,952.401,972.901,972.90-0.76%45,721
Jun 2, 20262,000.002,007.801,962.701,988.101,988.10-0.54%75,756
Jun 1, 20262,024.502,072.901,990.001,998.901,998.90-1.26%176,474
May 29, 20262,023.002,086.502,012.002,024.502,024.500.26%97,307
May 27, 20262,042.302,063.702,014.602,023.302,019.30-0.61%72,577
May 26, 20262,099.002,099.002,030.002,035.802,031.78-2.03%109,242
May 25, 20262,059.402,092.502,033.402,077.902,073.792.46%160,356
May 22, 20262,025.902,058.902,013.002,028.002,023.990.10%89,926
May 21, 20262,016.602,050.001,998.002,025.902,021.890.46%97,506
May 20, 20262,038.302,068.102,009.802,016.602,012.61-1.06%178,178
May 19, 20261,987.302,060.001,987.302,038.202,034.172.62%200,976
May 18, 20261,990.002,046.601,948.601,986.101,982.17-0.64%186,105
May 15, 20262,024.002,057.001,950.601,998.801,994.85-1.24%405,860
May 14, 20261,849.002,060.001,803.002,023.802,019.809.88%2,271,123
May 13, 20261,840.001,867.001,815.201,841.801,838.161.48%65,257
May 12, 20261,835.001,854.801,801.601,815.001,811.41-2.07%69,891
May 11, 20261,850.001,876.701,820.601,853.301,849.64-0.16%53,644
May 8, 20261,870.001,870.601,845.501,856.301,852.63-0.55%54,449
May 7, 20261,845.001,885.001,840.101,866.601,862.911.37%124,846
May 6, 20261,753.001,849.901,753.001,841.301,837.665.73%253,677
May 5, 20261,733.001,775.001,728.001,741.501,738.060.30%124,308
May 4, 20261,710.501,765.301,710.501,736.301,732.871.60%76,083
Apr 30, 20261,720.101,725.001,678.401,709.001,705.62-1.08%56,199
Apr 29, 20261,732.201,741.201,713.501,727.601,724.18-0.27%48,595
Apr 28, 20261,761.101,761.101,727.001,732.201,728.78-1.64%72,161
Apr 27, 20261,719.501,764.901,706.601,761.101,757.622.42%84,268
Apr 24, 20261,777.501,783.001,715.001,719.501,716.10-2.74%71,492
Apr 23, 20261,752.501,785.001,747.901,768.001,764.500.88%64,210
Apr 22, 20261,748.801,760.501,735.001,752.501,749.040.21%44,700
Apr 21, 20261,759.901,768.001,740.001,748.801,745.34-0.31%49,325
Apr 20, 20261,771.001,775.001,740.001,754.201,750.73-0.94%55,397
Apr 17, 20261,764.901,799.801,755.001,770.901,767.400.34%148,567
Apr 16, 20261,749.001,770.001,736.101,764.901,761.411.69%107,612
Apr 15, 20261,698.501,753.001,688.901,735.601,732.172.87%233,605
Apr 13, 20261,700.001,710.901,649.001,687.101,683.76-1.25%75,016
Apr 10, 20261,662.001,710.001,650.301,708.401,705.022.79%95,593
Apr 9, 20261,662.001,689.901,644.501,662.001,658.710.10%68,094
Apr 8, 20261,674.801,674.801,623.501,660.301,657.023.09%170,696
Apr 7, 20261,571.001,627.001,545.501,610.501,607.322.64%132,044
Apr 6, 20261,582.501,589.901,545.601,569.101,566.000.21%62,429
Apr 2, 20261,570.101,572.001,508.001,565.801,562.70-0.27%65,274
Apr 1, 20261,565.001,593.101,544.101,570.101,567.004.34%72,897
Mar 30, 20261,548.001,561.801,500.301,504.801,501.83-3.44%148,965
Mar 27, 20261,595.601,605.201,549.001,558.401,555.32-2.33%100,167
Mar 25, 20261,591.801,630.001,582.201,595.601,592.450.59%107,146
Mar 24, 20261,604.001,604.001,558.601,586.301,583.161.67%71,266
Mar 23, 20261,600.001,604.101,555.201,560.301,557.22-2.73%101,864