Capri Global Capital Limited (NSE:CGCL)
India · Delayed Price · Currency is INR 180.26
-1.47 (-0.81%)
At close: Jan 13, 2026
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 183.10 | 184.03 | 179.40 | 181.73 | 181.73 | -1.21% | 820,408 |
| Jan 9, 2026 | 184.70 | 186.75 | 183.10 | 183.96 | 183.96 | -0.51% | 1,449,037 |
| Jan 8, 2026 | 185.00 | 185.65 | 182.26 | 184.90 | 184.90 | 0.19% | 3,140,479 |
| Jan 7, 2026 | 187.00 | 189.08 | 183.15 | 184.55 | 184.55 | -1.57% | 4,270,715 |
| Jan 6, 2026 | 190.71 | 190.71 | 186.81 | 187.49 | 187.49 | -1.35% | 733,064 |
| Jan 5, 2026 | 185.22 | 191.87 | 184.11 | 190.05 | 190.05 | 2.61% | 1,448,585 |
| Jan 2, 2026 | 186.09 | 187.65 | 183.99 | 185.22 | 185.22 | -0.10% | 630,056 |
| Jan 1, 2026 | 182.19 | 186.20 | 182.19 | 185.40 | 185.40 | 1.40% | 698,046 |
| Dec 31, 2025 | 182.45 | 188.95 | 180.15 | 182.84 | 182.84 | 1.22% | 3,077,998 |
| Dec 30, 2025 | 177.70 | 181.90 | 173.87 | 180.64 | 180.64 | 2.53% | 1,600,839 |
| Dec 29, 2025 | 180.00 | 180.47 | 175.70 | 176.18 | 176.18 | -1.40% | 492,075 |
| Dec 26, 2025 | 179.39 | 180.32 | 178.15 | 178.69 | 178.69 | 0.34% | 467,231 |
| Dec 24, 2025 | 179.50 | 179.50 | 177.49 | 178.08 | 178.08 | -0.23% | 448,018 |
| Dec 23, 2025 | 178.55 | 179.56 | 177.55 | 178.49 | 178.49 | 0.41% | 469,777 |
| Dec 22, 2025 | 180.50 | 181.63 | 177.17 | 177.77 | 177.77 | -1.41% | 896,269 |
| Dec 19, 2025 | 179.13 | 181.95 | 176.32 | 180.32 | 180.32 | 1.66% | 650,301 |
| Dec 18, 2025 | 179.65 | 180.44 | 175.65 | 177.37 | 177.37 | -0.73% | 467,560 |
| Dec 17, 2025 | 181.50 | 181.95 | 178.00 | 178.68 | 178.68 | -1.29% | 567,349 |
| Dec 16, 2025 | 182.38 | 184.50 | 180.00 | 181.01 | 181.01 | -0.70% | 1,057,552 |
| Dec 15, 2025 | 183.00 | 184.13 | 180.50 | 182.28 | 182.28 | -1.00% | 1,018,536 |
| Dec 12, 2025 | 184.80 | 184.85 | 182.29 | 184.13 | 184.13 | 0.14% | 398,568 |
| Dec 11, 2025 | 180.00 | 184.74 | 179.25 | 183.88 | 183.88 | 2.21% | 790,420 |
| Dec 10, 2025 | 184.19 | 184.89 | 179.52 | 179.90 | 179.90 | -1.90% | 2,283,549 |
| Dec 9, 2025 | 186.00 | 187.23 | 182.37 | 183.39 | 183.39 | -1.29% | 1,687,617 |
| Dec 8, 2025 | 188.98 | 188.98 | 185.00 | 185.79 | 185.79 | -1.69% | 880,555 |
| Dec 5, 2025 | 187.00 | 189.90 | 185.34 | 188.99 | 188.99 | 0.70% | 949,303 |
| Dec 4, 2025 | 188.66 | 190.70 | 186.73 | 187.67 | 187.67 | -0.10% | 801,772 |
| Dec 3, 2025 | 189.78 | 190.04 | 186.63 | 187.85 | 187.85 | -0.92% | 778,494 |
| Dec 2, 2025 | 190.06 | 191.95 | 188.75 | 189.59 | 189.59 | -0.36% | 879,941 |
| Dec 1, 2025 | 190.03 | 194.40 | 189.00 | 190.27 | 190.27 | 1.13% | 893,838 |
| Nov 28, 2025 | 191.24 | 191.26 | 186.39 | 188.14 | 188.14 | -1.52% | 1,631,655 |
| Nov 27, 2025 | 190.00 | 192.50 | 187.56 | 191.05 | 191.05 | 1.27% | 846,885 |
| Nov 26, 2025 | 190.00 | 190.50 | 186.06 | 188.65 | 188.65 | 0.29% | 1,071,244 |
| Nov 25, 2025 | 190.75 | 190.90 | 187.50 | 188.10 | 188.10 | -1.38% | 839,945 |
| Nov 24, 2025 | 191.98 | 193.00 | 189.13 | 190.74 | 190.74 | 0.04% | 1,811,365 |
| Nov 21, 2025 | 194.10 | 194.10 | 189.61 | 190.67 | 190.67 | -1.57% | 995,244 |
| Nov 20, 2025 | 195.00 | 195.60 | 193.10 | 193.72 | 193.72 | -0.67% | 690,290 |
| Nov 19, 2025 | 195.00 | 196.35 | 191.49 | 195.02 | 195.02 | -0.32% | 2,634,808 |
| Nov 18, 2025 | 198.00 | 204.72 | 194.10 | 195.64 | 195.64 | -0.46% | 4,257,913 |
| Nov 17, 2025 | 198.90 | 200.98 | 196.00 | 196.54 | 196.54 | -0.91% | 981,172 |
| Nov 14, 2025 | 197.59 | 200.07 | 195.15 | 198.35 | 198.35 | 0.38% | 811,282 |
| Nov 13, 2025 | 200.40 | 200.97 | 194.88 | 197.59 | 197.59 | -1.03% | 1,925,177 |
| Nov 12, 2025 | 197.95 | 200.90 | 196.56 | 199.65 | 199.65 | 1.11% | 1,137,276 |
| Nov 11, 2025 | 198.50 | 199.39 | 194.05 | 197.46 | 197.46 | -0.76% | 1,568,411 |
| Nov 10, 2025 | 196.99 | 201.20 | 196.07 | 198.97 | 198.97 | 1.26% | 1,134,993 |
| Nov 7, 2025 | 196.00 | 198.40 | 193.25 | 196.49 | 196.49 | -0.51% | 1,193,700 |
| Nov 6, 2025 | 197.45 | 198.85 | 192.06 | 197.50 | 197.50 | 0.23% | 1,753,429 |
| Nov 4, 2025 | 203.80 | 203.80 | 196.58 | 197.05 | 197.05 | -3.07% | 1,113,586 |
| Nov 3, 2025 | 203.60 | 204.90 | 200.10 | 203.30 | 203.30 | 0.13% | 1,883,109 |
| Oct 31, 2025 | 208.00 | 211.90 | 201.50 | 203.03 | 203.03 | -1.80% | 4,405,025 |