Capri Global Capital Limited (NSE:CGCL)
India · Delayed Price · Currency is INR 175.36
-10.93 (-5.87%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 186.50 | 190.35 | 174.90 | 175.36 | 175.36 | -5.87% | 11,850,220 |
| Jul 31, 2025 | 183.50 | 188.80 | 181.00 | 186.29 | 186.29 | 0.11% | 4,038,419 |
| Jul 30, 2025 | 181.50 | 187.73 | 180.01 | 186.08 | 186.08 | 2.70% | 5,150,052 |
| Jul 29, 2025 | 178.99 | 182.45 | 175.05 | 181.18 | 181.18 | 1.12% | 2,669,483 |
| Jul 28, 2025 | 182.50 | 185.61 | 176.70 | 179.18 | 179.18 | -2.11% | 3,282,318 |
| Jul 25, 2025 | 186.50 | 188.25 | 178.76 | 183.04 | 183.04 | -2.44% | 6,150,266 |
| Jul 24, 2025 | 182.87 | 190.30 | 182.38 | 187.61 | 187.61 | 3.38% | 12,084,425 |
| Jul 23, 2025 | 182.50 | 183.94 | 180.40 | 181.48 | 181.48 | -0.72% | 2,182,407 |
| Jul 22, 2025 | 182.80 | 185.30 | 181.39 | 182.80 | 182.80 | 0.48% | 3,085,729 |
| Jul 21, 2025 | 183.00 | 184.70 | 180.95 | 181.93 | 181.93 | -1.00% | 3,033,637 |
| Jul 18, 2025 | 183.07 | 184.70 | 178.81 | 183.76 | 183.76 | 0.58% | 4,636,351 |
| Jul 17, 2025 | 182.90 | 183.78 | 180.18 | 182.70 | 182.70 | 0.71% | 4,006,106 |
| Jul 16, 2025 | 176.90 | 183.90 | 174.30 | 181.42 | 181.42 | 2.56% | 9,584,896 |
| Jul 15, 2025 | 177.40 | 179.45 | 176.06 | 176.89 | 176.89 | -0.04% | 2,358,224 |
| Jul 14, 2025 | 176.88 | 178.00 | 173.67 | 176.96 | 176.96 | 0.43% | 2,873,499 |
| Jul 11, 2025 | 178.50 | 179.63 | 173.31 | 176.20 | 176.20 | -0.83% | 3,664,097 |
| Jul 10, 2025 | 168.88 | 178.70 | 168.10 | 177.67 | 177.67 | 5.71% | 14,970,974 |
| Jul 9, 2025 | 171.20 | 171.45 | 166.51 | 168.08 | 168.08 | -0.84% | 3,703,058 |
| Jul 8, 2025 | 166.04 | 170.95 | 165.27 | 169.50 | 169.50 | 2.56% | 8,530,848 |
| Jul 7, 2025 | 166.90 | 168.04 | 165.00 | 165.27 | 165.27 | -0.47% | 1,513,396 |
| Jul 4, 2025 | 167.08 | 168.03 | 165.29 | 166.05 | 166.05 | -0.23% | 2,080,035 |
| Jul 3, 2025 | 167.50 | 168.00 | 165.82 | 166.44 | 166.44 | -0.19% | 2,016,766 |
| Jul 2, 2025 | 168.70 | 168.99 | 165.52 | 166.75 | 166.75 | -0.64% | 3,597,170 |
| Jul 1, 2025 | 173.68 | 174.00 | 167.30 | 167.82 | 167.82 | -2.83% | 4,653,682 |
| Jun 30, 2025 | 172.39 | 174.75 | 167.25 | 172.70 | 172.70 | 1.47% | 11,000,815 |
| Jun 27, 2025 | 171.80 | 172.24 | 168.91 | 170.20 | 170.20 | -0.31% | 3,579,475 |
| Jun 26, 2025 | 175.99 | 176.59 | 169.03 | 170.73 | 170.73 | -2.07% | 4,778,209 |
| Jun 25, 2025 | 177.74 | 182.90 | 173.40 | 174.34 | 174.34 | -1.23% | 10,328,919 |
| Jun 24, 2025 | 170.22 | 179.01 | 169.50 | 176.52 | 176.52 | 5.17% | 15,468,123 |
| Jun 23, 2025 | 167.00 | 169.70 | 165.35 | 167.85 | 167.85 | 0.19% | 3,669,210 |
| Jun 20, 2025 | 164.93 | 169.00 | 163.00 | 167.54 | 167.54 | 2.09% | 4,995,302 |
| Jun 19, 2025 | 170.25 | 171.81 | 164.00 | 164.11 | 164.11 | -3.15% | 4,887,041 |
| Jun 18, 2025 | 171.50 | 173.87 | 168.80 | 169.44 | 169.44 | -2.16% | 4,372,844 |
| Jun 17, 2025 | 172.50 | 181.50 | 170.61 | 173.18 | 173.18 | 1.07% | 23,361,155 |
| Jun 16, 2025 | 164.90 | 172.90 | 160.60 | 171.35 | 171.35 | 0.13% | 22,890,895 |
| Jun 13, 2025 | 171.00 | 175.00 | 169.31 | 171.13 | 171.13 | -2.07% | 5,215,285 |
| Jun 12, 2025 | 179.92 | 182.49 | 173.47 | 174.74 | 174.74 | -2.90% | 7,650,880 |
| Jun 11, 2025 | 178.00 | 183.55 | 175.48 | 179.95 | 179.95 | 0.54% | 12,863,280 |
| Jun 10, 2025 | 177.00 | 186.95 | 172.50 | 178.98 | 178.98 | -1.30% | 46,744,410 |
| Jun 9, 2025 | 158.99 | 182.44 | 158.58 | 181.34 | 181.34 | 19.27% | 94,314,540 |
| Jun 6, 2025 | 155.50 | 159.07 | 151.60 | 152.04 | 152.04 | -1.27% | 15,595,881 |
| Jun 5, 2025 | 152.18 | 161.45 | 152.00 | 154.00 | 154.00 | 1.95% | 6,171,238 |
| Jun 4, 2025 | 153.80 | 156.88 | 150.51 | 151.06 | 151.06 | -0.28% | 2,986,967 |
| Jun 3, 2025 | 152.95 | 155.25 | 151.01 | 151.48 | 151.48 | -0.35% | 958,754 |
| Jun 2, 2025 | 152.49 | 162.39 | 151.00 | 152.01 | 152.01 | 0.21% | 5,527,766 |
| May 30, 2025 | 156.00 | 157.60 | 150.99 | 151.69 | 151.69 | -2.63% | 1,230,295 |
| May 29, 2025 | 158.20 | 159.14 | 155.37 | 155.78 | 155.78 | -1.66% | 496,053 |
| May 28, 2025 | 158.51 | 160.83 | 157.72 | 158.41 | 158.41 | - | 399,191 |
| May 27, 2025 | 159.73 | 160.00 | 157.55 | 158.41 | 158.41 | -0.34% | 434,669 |
| May 26, 2025 | 159.75 | 161.70 | 158.16 | 158.95 | 158.95 | 0.14% | 406,786 |