Caplin Point Laboratories Limited (NSE:CAPLIPOINT)
India · Delayed Price · Currency is INR 2,008.40
-15.40 (-0.76%)
May 15, 2026, 3:29 PM IST
NSE:CAPLIPOINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2,024.00 | 2,057.00 | 1,950.60 | 1,998.80 | 1,998.80 | -1.24% | 405,860 |
| May 14, 2026 | 1,849.00 | 2,060.00 | 1,803.00 | 2,023.80 | 2,023.80 | 9.88% | 2,271,123 |
| May 13, 2026 | 1,840.00 | 1,867.00 | 1,815.20 | 1,841.80 | 1,841.80 | 1.48% | 65,257 |
| May 12, 2026 | 1,835.00 | 1,854.80 | 1,801.60 | 1,815.00 | 1,815.00 | -2.07% | 69,891 |
| May 11, 2026 | 1,850.00 | 1,876.70 | 1,820.60 | 1,853.30 | 1,853.30 | -0.16% | 53,644 |
| May 8, 2026 | 1,870.00 | 1,870.60 | 1,845.50 | 1,856.30 | 1,856.30 | -0.55% | 54,449 |
| May 7, 2026 | 1,845.00 | 1,885.00 | 1,840.10 | 1,866.60 | 1,866.60 | 1.37% | 124,846 |
| May 6, 2026 | 1,753.00 | 1,849.90 | 1,753.00 | 1,841.30 | 1,841.30 | 5.73% | 253,677 |
| May 5, 2026 | 1,733.00 | 1,775.00 | 1,728.00 | 1,741.50 | 1,741.50 | 0.30% | 124,308 |
| May 4, 2026 | 1,710.50 | 1,765.30 | 1,710.50 | 1,736.30 | 1,736.30 | 1.60% | 76,083 |
| Apr 30, 2026 | 1,720.10 | 1,725.00 | 1,678.40 | 1,709.00 | 1,709.00 | -1.08% | 56,199 |
| Apr 29, 2026 | 1,732.20 | 1,741.20 | 1,713.50 | 1,727.60 | 1,727.60 | -0.27% | 48,595 |
| Apr 28, 2026 | 1,761.10 | 1,761.10 | 1,727.00 | 1,732.20 | 1,732.20 | -1.64% | 72,161 |
| Apr 27, 2026 | 1,719.50 | 1,764.90 | 1,706.60 | 1,761.10 | 1,761.10 | 2.42% | 84,268 |
| Apr 24, 2026 | 1,777.50 | 1,783.00 | 1,715.00 | 1,719.50 | 1,719.50 | -2.74% | 71,492 |
| Apr 23, 2026 | 1,752.50 | 1,785.00 | 1,747.90 | 1,768.00 | 1,768.00 | 0.88% | 64,210 |
| Apr 22, 2026 | 1,748.80 | 1,760.50 | 1,735.00 | 1,752.50 | 1,752.50 | 0.21% | 44,700 |
| Apr 21, 2026 | 1,759.90 | 1,768.00 | 1,740.00 | 1,748.80 | 1,748.80 | -0.31% | 49,325 |
| Apr 20, 2026 | 1,771.00 | 1,775.00 | 1,740.00 | 1,754.20 | 1,754.20 | -0.94% | 55,397 |
| Apr 17, 2026 | 1,764.90 | 1,799.80 | 1,755.00 | 1,770.90 | 1,770.90 | 0.34% | 148,567 |
| Apr 16, 2026 | 1,749.00 | 1,770.00 | 1,736.10 | 1,764.90 | 1,764.90 | 1.69% | 107,612 |
| Apr 15, 2026 | 1,698.50 | 1,753.00 | 1,688.90 | 1,735.60 | 1,735.60 | 2.87% | 233,605 |
| Apr 13, 2026 | 1,700.00 | 1,710.90 | 1,649.00 | 1,687.10 | 1,687.10 | -1.25% | 75,016 |
| Apr 10, 2026 | 1,662.00 | 1,710.00 | 1,650.30 | 1,708.40 | 1,708.40 | 2.79% | 95,593 |
| Apr 9, 2026 | 1,662.00 | 1,689.90 | 1,644.50 | 1,662.00 | 1,662.00 | 0.10% | 68,094 |
| Apr 8, 2026 | 1,674.80 | 1,674.80 | 1,623.50 | 1,660.30 | 1,660.30 | 3.09% | 170,696 |
| Apr 7, 2026 | 1,571.00 | 1,627.00 | 1,545.50 | 1,610.50 | 1,610.50 | 2.64% | 132,044 |
| Apr 6, 2026 | 1,582.50 | 1,589.90 | 1,545.60 | 1,569.10 | 1,569.10 | 0.21% | 62,429 |
| Apr 2, 2026 | 1,570.10 | 1,572.00 | 1,508.00 | 1,565.80 | 1,565.80 | -0.27% | 65,274 |
| Apr 1, 2026 | 1,565.00 | 1,593.10 | 1,544.10 | 1,570.10 | 1,570.10 | 4.34% | 72,897 |
| Mar 30, 2026 | 1,548.00 | 1,561.80 | 1,500.30 | 1,504.80 | 1,504.80 | -3.44% | 148,965 |
| Mar 27, 2026 | 1,595.60 | 1,605.20 | 1,549.00 | 1,558.40 | 1,558.40 | -2.33% | 100,167 |
| Mar 25, 2026 | 1,591.80 | 1,630.00 | 1,582.20 | 1,595.60 | 1,595.60 | 0.59% | 107,146 |
| Mar 24, 2026 | 1,604.00 | 1,604.00 | 1,558.60 | 1,586.30 | 1,586.30 | 1.67% | 71,266 |
| Mar 23, 2026 | 1,600.00 | 1,604.10 | 1,555.20 | 1,560.30 | 1,560.30 | -2.73% | 101,864 |
| Mar 20, 2026 | 1,631.00 | 1,648.00 | 1,600.00 | 1,604.10 | 1,604.10 | -1.09% | 65,307 |
| Mar 19, 2026 | 1,634.20 | 1,639.00 | 1,614.20 | 1,621.80 | 1,621.80 | -1.60% | 50,642 |
| Mar 18, 2026 | 1,635.00 | 1,679.00 | 1,635.00 | 1,648.20 | 1,648.20 | 0.80% | 83,039 |
| Mar 17, 2026 | 1,649.90 | 1,650.00 | 1,624.90 | 1,635.10 | 1,635.10 | -0.06% | 51,002 |
| Mar 16, 2026 | 1,650.00 | 1,662.00 | 1,624.50 | 1,636.00 | 1,636.00 | -1.58% | 81,182 |
| Mar 13, 2026 | 1,690.00 | 1,690.00 | 1,656.00 | 1,662.20 | 1,662.20 | -1.51% | 64,757 |
| 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 |