Capri Global Capital Limited (NSE:CGCL)
India · Delayed Price · Currency is INR 265.50
-6.75 (-2.48%)
Sep 11, 2026, 3:29 PM IST
NSE:CGCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 274.50 | 275.65 | 268.15 | 272.25 | 272.25 | -0.06% | 6,527,437 |
| Sep 9, 2026 | 270.00 | 274.10 | 267.90 | 272.40 | 272.40 | 0.61% | 3,036,249 |
| Sep 8, 2026 | 276.80 | 278.80 | 268.15 | 270.75 | 270.75 | -1.80% | 4,044,474 |
| Sep 7, 2026 | 282.70 | 287.45 | 273.10 | 275.70 | 275.70 | -1.50% | 6,271,786 |
| Sep 4, 2026 | 274.00 | 284.80 | 271.50 | 279.90 | 279.90 | 3.09% | 7,594,713 |
| Sep 3, 2026 | 255.00 | 272.75 | 254.30 | 271.70 | 271.50 | 5.88% | 13,362,140 |
| Sep 2, 2026 | 250.85 | 259.00 | 249.00 | 256.60 | 256.41 | 2.27% | 3,713,359 |
| Sep 1, 2026 | 258.00 | 258.00 | 242.30 | 250.90 | 250.72 | -2.17% | 2,645,298 |
| Aug 31, 2026 | 257.98 | 258.70 | 248.93 | 256.46 | 256.27 | -0.59% | 3,765,128 |
| Aug 28, 2026 | 245.00 | 263.56 | 244.10 | 257.98 | 257.79 | 5.38% | 29,680,127 |
| Aug 27, 2026 | 254.95 | 254.95 | 243.85 | 244.80 | 244.62 | -4.51% | 4,059,351 |
| Aug 26, 2026 | 241.58 | 260.85 | 240.68 | 256.35 | 256.16 | 6.96% | 30,378,465 |
| Aug 25, 2026 | 235.49 | 247.89 | 233.65 | 239.67 | 239.49 | 2.28% | 11,815,103 |
| Aug 24, 2026 | 224.90 | 237.30 | 223.32 | 234.32 | 234.15 | 4.59% | 9,072,980 |
| Aug 21, 2026 | 225.11 | 227.53 | 217.00 | 224.03 | 223.87 | -0.48% | 4,824,897 |
| Aug 20, 2026 | 227.90 | 229.00 | 223.10 | 225.11 | 224.94 | -0.50% | 4,030,776 |
| Aug 19, 2026 | 225.00 | 231.20 | 224.38 | 226.23 | 226.06 | 0.31% | 2,959,311 |
| Aug 18, 2026 | 225.78 | 229.78 | 224.28 | 225.54 | 225.37 | -0.31% | 2,703,979 |
| Aug 17, 2026 | 226.50 | 228.50 | 222.22 | 226.24 | 226.07 | -0.12% | 2,365,833 |
| Aug 14, 2026 | 231.00 | 233.87 | 225.81 | 226.52 | 226.35 | -1.99% | 2,235,455 |
| Aug 13, 2026 | 228.80 | 232.00 | 228.25 | 231.12 | 230.95 | 1.04% | 2,420,294 |
| Aug 12, 2026 | 235.85 | 237.70 | 226.18 | 228.75 | 228.58 | -2.85% | 2,592,162 |
| Aug 11, 2026 | 233.99 | 236.79 | 231.40 | 235.46 | 235.29 | 1.32% | 2,491,050 |
| Aug 10, 2026 | 230.25 | 234.25 | 227.55 | 232.39 | 232.22 | 0.93% | 2,049,075 |
| Aug 7, 2026 | 239.82 | 240.84 | 228.61 | 230.25 | 230.08 | -4.49% | 2,784,996 |
| Aug 6, 2026 | 239.50 | 243.87 | 238.00 | 241.07 | 240.89 | 1.16% | 4,519,331 |
| Aug 5, 2026 | 230.60 | 240.00 | 229.83 | 238.30 | 238.12 | 4.21% | 4,266,130 |
| Aug 4, 2026 | 228.00 | 232.60 | 227.00 | 228.68 | 228.51 | 0.53% | 2,613,901 |
| Aug 3, 2026 | 232.38 | 234.83 | 225.10 | 227.47 | 227.30 | -2.11% | 2,461,491 |
| Jul 31, 2026 | 221.11 | 234.98 | 219.91 | 232.38 | 232.21 | 5.24% | 6,853,392 |
| Jul 30, 2026 | 226.95 | 227.97 | 218.59 | 220.80 | 220.64 | -2.54% | 2,677,716 |
| Jul 29, 2026 | 229.95 | 232.39 | 219.57 | 226.55 | 226.38 | -0.73% | 5,648,034 |
| Jul 28, 2026 | 251.63 | 258.90 | 225.66 | 228.22 | 228.05 | -6.57% | 18,694,707 |
| Jul 27, 2026 | 242.00 | 246.01 | 238.04 | 244.27 | 244.09 | 2.54% | 2,052,332 |
| Jul 24, 2026 | 240.99 | 241.61 | 237.01 | 238.23 | 238.05 | -2.25% | 1,109,602 |
| Jul 23, 2026 | 242.50 | 246.77 | 241.00 | 243.71 | 243.53 | -0.12% | 3,216,886 |
| Jul 22, 2026 | 248.71 | 250.49 | 241.73 | 244.00 | 243.82 | -2.26% | 2,253,336 |
| Jul 21, 2026 | 249.74 | 252.03 | 245.99 | 249.64 | 249.46 | -0.15% | 1,887,889 |
| Jul 20, 2026 | 256.38 | 258.70 | 248.52 | 250.02 | 249.84 | -2.48% | 2,118,242 |
| Jul 17, 2026 | 261.24 | 261.24 | 253.10 | 256.38 | 256.19 | -0.97% | 1,620,882 |
| Jul 16, 2026 | 259.99 | 259.99 | 253.09 | 258.89 | 258.70 | 0.26% | 2,544,654 |
| Jul 15, 2026 | 257.04 | 262.00 | 255.60 | 258.21 | 258.02 | 0.35% | 1,962,353 |
| Jul 14, 2026 | 257.70 | 260.00 | 251.51 | 257.32 | 257.13 | 0.26% | 2,328,908 |
| Jul 13, 2026 | 252.20 | 260.96 | 251.26 | 256.65 | 256.46 | 1.76% | 2,720,086 |
| Jul 10, 2026 | 254.80 | 264.53 | 250.51 | 252.22 | 252.03 | -0.17% | 10,208,539 |
| Jul 9, 2026 | 239.40 | 256.10 | 239.00 | 252.64 | 252.45 | 6.57% | 9,594,936 |
| Jul 8, 2026 | 237.90 | 242.49 | 234.10 | 237.06 | 236.89 | -0.17% | 20,251,716 |
| Jul 7, 2026 | 243.00 | 246.95 | 235.00 | 237.47 | 237.30 | -2.03% | 10,529,518 |
| Jul 6, 2026 | 234.35 | 244.30 | 233.26 | 242.38 | 242.20 | 3.64% | 3,697,178 |
| Jul 3, 2026 | 229.90 | 235.34 | 226.20 | 233.87 | 233.70 | 2.68% | 3,416,564 |