Capri Global Capital Limited (NSE:CGCL)
India · Delayed Price · Currency is INR 189.12
+3.08 (1.66%)
Sep 15, 2025, 3:30 PM IST
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 186.90 | 190.13 | 186.90 | 189.12 | 189.12 | 1.66% | 1,302,319 |
| 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 |
| Aug 13, 2025 | 183.40 | 186.70 | 182.75 | 185.71 | 185.51 | 1.60% | 2,172,662 |
| Aug 12, 2025 | 183.60 | 185.86 | 181.05 | 182.78 | 182.59 | -0.39% | 1,947,660 |
| Aug 11, 2025 | 183.45 | 185.10 | 181.24 | 183.50 | 183.30 | 0.73% | 2,060,426 |
| Aug 8, 2025 | 187.88 | 189.00 | 181.05 | 182.17 | 181.98 | -3.04% | 3,666,423 |
| Aug 7, 2025 | 187.00 | 188.67 | 181.57 | 187.88 | 187.68 | 0.45% | 3,199,831 |
| Aug 6, 2025 | 186.33 | 189.17 | 184.59 | 187.04 | 186.84 | 0.16% | 4,389,878 |
| Aug 5, 2025 | 191.00 | 195.90 | 186.13 | 186.75 | 186.55 | -1.77% | 9,297,123 |
| Aug 4, 2025 | 176.96 | 192.50 | 175.52 | 190.12 | 189.92 | 8.42% | 36,025,583 |
| Aug 1, 2025 | 186.50 | 190.35 | 174.90 | 175.36 | 175.17 | -5.87% | 11,854,541 |
| Jul 31, 2025 | 183.50 | 188.80 | 181.00 | 186.29 | 186.09 | 0.11% | 4,038,419 |
| Jul 30, 2025 | 181.50 | 187.73 | 180.01 | 186.08 | 185.88 | 2.70% | 5,150,052 |
| Jul 29, 2025 | 178.99 | 182.45 | 175.05 | 181.18 | 180.99 | 1.12% | 2,669,483 |
| Jul 28, 2025 | 182.50 | 185.61 | 176.70 | 179.18 | 178.99 | -2.11% | 3,282,318 |
| Jul 25, 2025 | 186.50 | 188.25 | 178.76 | 183.04 | 182.85 | -2.44% | 6,150,266 |
| Jul 24, 2025 | 182.87 | 190.30 | 182.38 | 187.61 | 187.41 | 3.38% | 12,084,425 |
| Jul 23, 2025 | 182.50 | 183.94 | 180.40 | 181.48 | 181.29 | -0.72% | 2,182,407 |
| Jul 22, 2025 | 182.80 | 185.30 | 181.39 | 182.80 | 182.61 | 0.48% | 3,085,729 |
| Jul 21, 2025 | 183.00 | 184.70 | 180.95 | 181.93 | 181.74 | -1.00% | 3,033,637 |
| Jul 18, 2025 | 183.07 | 184.70 | 178.81 | 183.76 | 183.56 | 0.58% | 4,636,351 |
| Jul 17, 2025 | 182.90 | 183.78 | 180.18 | 182.70 | 182.51 | 0.71% | 4,006,106 |
| Jul 16, 2025 | 176.90 | 183.90 | 174.30 | 181.42 | 181.23 | 2.56% | 9,584,896 |
| Jul 15, 2025 | 177.40 | 179.45 | 176.06 | 176.89 | 176.70 | -0.04% | 2,358,224 |
| Jul 14, 2025 | 176.88 | 178.00 | 173.67 | 176.96 | 176.77 | 0.43% | 2,873,499 |
| Jul 11, 2025 | 178.50 | 179.63 | 173.31 | 176.20 | 176.01 | -0.83% | 3,664,097 |
| Jul 10, 2025 | 168.88 | 178.70 | 168.10 | 177.67 | 177.48 | 5.71% | 14,970,974 |
| Jul 9, 2025 | 171.20 | 171.45 | 166.51 | 168.08 | 167.90 | -0.84% | 3,703,058 |
| Jul 8, 2025 | 166.04 | 170.95 | 165.27 | 169.50 | 169.32 | 2.56% | 8,530,848 |
| Jul 7, 2025 | 166.90 | 168.04 | 165.00 | 165.27 | 165.09 | -0.47% | 1,513,396 |
| Jul 4, 2025 | 167.08 | 168.03 | 165.29 | 166.05 | 165.87 | -0.23% | 2,080,035 |