Capri Global Capital Limited (NSE:CGCL)
India · Delayed Price · Currency is INR 203.16
-5.92 (-2.83%)
Oct 30, 2025, 1:30 PM IST
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 205.00 | 210.80 | 203.20 | 206.48 | 206.48 | 1.26% | 4,932,806 |
| Oct 27, 2025 | 207.00 | 207.10 | 202.99 | 203.92 | 203.92 | -0.51% | 2,141,392 |
| Oct 24, 2025 | 202.00 | 208.20 | 201.15 | 204.96 | 204.96 | 2.71% | 9,347,277 |
| Oct 23, 2025 | 197.00 | 201.00 | 193.15 | 199.56 | 199.56 | 3.14% | 3,640,077 |
| Oct 21, 2025 | 193.95 | 194.40 | 192.80 | 193.49 | 193.49 | 0.17% | 223,909 |
| Oct 20, 2025 | 192.10 | 194.50 | 190.11 | 193.16 | 193.16 | 0.55% | 1,327,656 |
| Oct 17, 2025 | 194.41 | 194.50 | 190.00 | 192.10 | 192.10 | -0.55% | 971,054 |
| Oct 16, 2025 | 196.80 | 197.00 | 192.00 | 193.16 | 193.16 | -0.36% | 2,182,917 |
| Oct 15, 2025 | 185.80 | 196.65 | 185.10 | 193.86 | 193.86 | 4.34% | 4,814,574 |
| Oct 14, 2025 | 187.76 | 188.83 | 184.42 | 185.79 | 185.79 | -1.05% | 869,282 |
| Oct 13, 2025 | 188.00 | 188.96 | 187.00 | 187.76 | 187.76 | -1.05% | 831,811 |
| Oct 10, 2025 | 189.95 | 190.45 | 187.25 | 189.76 | 189.76 | -0.04% | 950,321 |
| Oct 9, 2025 | 189.21 | 190.25 | 187.30 | 189.84 | 189.84 | 0.33% | 802,126 |
| Oct 8, 2025 | 188.75 | 190.20 | 185.17 | 189.21 | 189.21 | 0.43% | 851,249 |
| Oct 7, 2025 | 190.00 | 190.79 | 187.49 | 188.40 | 188.40 | -0.74% | 683,621 |
| Oct 6, 2025 | 190.00 | 192.85 | 189.00 | 189.80 | 189.80 | 0.24% | 1,317,113 |
| Oct 3, 2025 | 190.44 | 190.99 | 186.00 | 189.34 | 189.34 | 0.31% | 2,131,326 |
| Oct 1, 2025 | 185.40 | 189.40 | 184.80 | 188.76 | 188.76 | 1.93% | 701,126 |
| Sep 30, 2025 | 187.00 | 188.80 | 184.70 | 185.18 | 185.18 | -1.09% | 907,947 |
| Sep 29, 2025 | 185.80 | 188.70 | 184.00 | 187.23 | 187.23 | 1.06% | 2,457,193 |
| Sep 26, 2025 | 188.89 | 188.89 | 184.00 | 185.26 | 185.26 | -1.74% | 1,306,097 |
| Sep 25, 2025 | 193.00 | 193.90 | 187.58 | 188.54 | 188.54 | -2.11% | 658,568 |
| Sep 24, 2025 | 193.29 | 196.00 | 191.90 | 192.61 | 192.61 | -0.31% | 1,477,834 |
| Sep 23, 2025 | 194.40 | 198.40 | 189.24 | 193.20 | 193.20 | -0.08% | 3,100,576 |
| Sep 22, 2025 | 191.00 | 194.40 | 189.16 | 193.35 | 193.35 | 1.41% | 2,190,107 |
| Sep 19, 2025 | 186.29 | 195.00 | 184.10 | 190.66 | 190.66 | 2.83% | 10,744,677 |
| Sep 18, 2025 | 189.95 | 189.95 | 184.48 | 185.41 | 185.41 | -2.15% | 902,706 |
| Sep 17, 2025 | 188.47 | 190.20 | 187.70 | 189.48 | 189.48 | 0.54% | 764,841 |
| Sep 16, 2025 | 190.00 | 190.80 | 187.23 | 188.47 | 188.47 | -0.34% | 805,262 |
| Sep 15, 2025 | 186.90 | 190.13 | 186.90 | 189.12 | 189.12 | 1.66% | 1,302,416 |
| Sep 12, 2025 | 185.00 | 187.08 | 183.35 | 186.04 | 186.04 | 1.08% | 1,630,610 |
| Sep 11, 2025 | 187.87 | 188.80 | 183.60 | 184.05 | 184.05 | -2.10% | 1,036,202 |
| Sep 10, 2025 | 187.40 | 191.80 | 186.38 | 187.99 | 187.79 | 0.61% | 1,780,569 |
| Sep 9, 2025 | 185.98 | 187.45 | 184.45 | 186.85 | 186.65 | 0.96% | 544,948 |
| Sep 8, 2025 | 185.40 | 186.00 | 182.47 | 185.08 | 184.88 | 0.33% | 1,502,803 |
| Sep 5, 2025 | 186.00 | 188.80 | 183.10 | 184.48 | 184.28 | -0.50% | 1,024,609 |
| Sep 4, 2025 | 188.99 | 190.50 | 184.83 | 185.40 | 185.20 | -1.83% | 1,042,864 |
| Sep 3, 2025 | 189.50 | 191.72 | 188.20 | 188.86 | 188.66 | 0.25% | 863,896 |
| Sep 2, 2025 | 189.50 | 192.50 | 187.65 | 188.38 | 188.18 | -0.31% | 1,607,822 |
| Sep 1, 2025 | 185.90 | 190.28 | 185.40 | 188.96 | 188.76 | 1.94% | 1,581,716 |
| Aug 29, 2025 | 184.50 | 187.85 | 181.59 | 185.36 | 185.16 | -0.18% | 2,202,711 |
| Aug 28, 2025 | 190.60 | 190.60 | 182.30 | 185.69 | 185.49 | -2.66% | 1,736,678 |
| Aug 26, 2025 | 189.02 | 193.99 | 187.00 | 190.76 | 190.56 | 0.72% | 12,466,628 |
| Aug 25, 2025 | 188.90 | 192.50 | 188.20 | 189.39 | 189.19 | 0.76% | 3,077,613 |
| Aug 22, 2025 | 187.50 | 189.99 | 187.50 | 187.96 | 187.76 | 0.03% | 1,039,256 |
| Aug 21, 2025 | 190.00 | 190.70 | 187.50 | 187.90 | 187.70 | -0.98% | 1,538,282 |
| Aug 20, 2025 | 188.50 | 194.70 | 188.50 | 189.76 | 189.56 | 0.89% | 4,742,524 |
| Aug 19, 2025 | 190.93 | 191.60 | 187.50 | 188.08 | 187.88 | -1.49% | 1,300,518 |
| Aug 18, 2025 | 187.50 | 192.50 | 186.51 | 190.93 | 190.73 | 2.73% | 3,583,744 |
| Aug 14, 2025 | 186.00 | 188.25 | 184.26 | 185.86 | 185.66 | 0.08% | 1,482,394 |