Capri Global Capital Limited (NSE:CGCL)
India · Delayed Price · Currency is INR 183.88
+3.98 (2.21%)
At close: Dec 11, 2025
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 209.08 | 214.00 | 197.75 | 206.75 | 206.75 | -1.11% | 15,039,440 |
| Oct 29, 2025 | 209.00 | 210.21 | 205.10 | 209.08 | 209.08 | 1.26% | 3,025,694 |
| 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% | 1,327,510 |
| 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% | 2,182,822 |
| 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% | 869,225 |
| 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% | 950,268 |
| Oct 9, 2025 | 189.21 | 190.25 | 187.30 | 189.84 | 189.84 | 0.33% | 800,411 |
| 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% | 1,315,960 |
| 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 |