Caplin Point Laboratories Limited (NSE:CAPLIPOINT)
India · Delayed Price · Currency is INR 1,759.00
+39.50 (2.30%)
Apr 27, 2026, 3:29 PM IST
NSE:CAPLIPOINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |