Capri Global Capital Limited (NSE:CGCL)
India · Delayed Price · Currency is INR 243.79
+3.69 (1.54%)
Nov 5, 2026, 3:29 PM IST
NSE:CGCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 245.80 | 245.80 | 240.00 | 243.79 | 243.79 | 1.54% | 8,122,352 |
| Nov 4, 2026 | 239.00 | 241.50 | 236.91 | 240.10 | 240.10 | -0.08% | 4,688,661 |
| Nov 3, 2026 | 235.00 | 241.63 | 234.15 | 240.29 | 240.29 | 3.28% | 7,251,731 |
| Nov 2, 2026 | 230.23 | 235.60 | 225.55 | 232.65 | 232.65 | 1.05% | 9,101,276 |
| Oct 30, 2026 | 231.65 | 232.60 | 229.78 | 230.24 | 230.24 | -0.59% | 7,427,026 |
| Oct 29, 2026 | 232.00 | 235.76 | 231.00 | 231.61 | 231.61 | -0.02% | 6,758,770 |
| Oct 28, 2026 | 238.00 | 242.40 | 231.00 | 231.66 | 231.66 | -1.11% | 8,983,683 |
| Oct 27, 2026 | 232.50 | 238.19 | 230.70 | 234.25 | 234.25 | 1.38% | 6,040,102 |
| Oct 26, 2026 | 231.00 | 236.31 | 230.13 | 231.05 | 231.05 | -2.03% | 8,538,974 |
| Oct 23, 2026 | 236.00 | 237.38 | 230.28 | 235.84 | 235.84 | -0.56% | 14,520,442 |
| Oct 22, 2026 | 238.00 | 240.08 | 235.00 | 237.17 | 237.17 | -0.57% | 11,895,678 |
| Oct 21, 2026 | 243.69 | 245.81 | 235.70 | 238.54 | 238.54 | -2.11% | 9,652,558 |
| Oct 19, 2026 | 245.40 | 258.80 | 242.21 | 243.69 | 243.69 | -1.56% | 24,609,198 |
| Oct 16, 2026 | 248.30 | 249.34 | 245.71 | 247.56 | 247.56 | 0.17% | 1,340,289 |
| Oct 15, 2026 | 249.10 | 249.88 | 243.51 | 247.15 | 247.15 | -0.31% | 2,207,882 |
| Oct 14, 2026 | 254.00 | 254.00 | 244.01 | 247.91 | 247.91 | -0.40% | 2,510,404 |
| Oct 13, 2026 | 241.02 | 249.72 | 240.10 | 248.90 | 248.90 | 3.27% | 1,668,060 |
| Oct 12, 2026 | 239.00 | 243.50 | 238.71 | 241.02 | 241.02 | -0.33% | 2,651,964 |
| Oct 9, 2026 | 242.10 | 246.50 | 240.42 | 241.82 | 241.82 | 0.12% | 2,783,867 |
| Oct 8, 2026 | 248.95 | 249.51 | 241.00 | 241.54 | 241.54 | -3.67% | 1,133,999 |
| Oct 7, 2026 | 246.00 | 252.00 | 242.52 | 250.74 | 250.74 | 1.56% | 1,754,021 |
| Oct 6, 2026 | 247.06 | 248.76 | 241.72 | 246.88 | 246.88 | -0.07% | 5,242,811 |
| Oct 5, 2026 | 250.60 | 251.98 | 245.15 | 247.06 | 247.06 | -0.87% | 1,571,868 |
| Oct 1, 2026 | 245.00 | 253.00 | 244.06 | 249.23 | 249.23 | 0.72% | 2,812,833 |
| Sep 30, 2026 | 249.30 | 252.75 | 246.50 | 247.45 | 247.45 | 0.22% | 1,406,907 |
| Sep 29, 2026 | 248.60 | 249.95 | 244.55 | 246.90 | 246.90 | -0.80% | 1,745,741 |
| Sep 28, 2026 | 253.45 | 254.85 | 247.50 | 248.90 | 248.90 | -1.89% | 2,049,335 |
| Sep 25, 2026 | 259.40 | 260.15 | 252.50 | 253.70 | 253.70 | -2.20% | 984,973 |
| Sep 24, 2026 | 268.00 | 269.50 | 256.25 | 259.40 | 259.40 | -3.43% | 1,779,349 |
| Sep 23, 2026 | 268.00 | 276.60 | 268.00 | 268.60 | 268.60 | 0.58% | 3,923,518 |
| Sep 22, 2026 | 269.50 | 271.80 | 265.10 | 267.05 | 267.05 | -0.67% | 2,002,679 |
| Sep 21, 2026 | 272.95 | 273.00 | 267.10 | 268.85 | 268.85 | -0.67% | 1,696,131 |
| Sep 18, 2026 | 263.00 | 273.65 | 262.00 | 270.65 | 270.65 | 3.16% | 6,367,147 |
| Sep 17, 2026 | 256.95 | 266.40 | 256.65 | 262.35 | 262.35 | 2.22% | 2,591,024 |
| Sep 16, 2026 | 255.00 | 267.25 | 248.65 | 256.65 | 256.65 | 0.61% | 7,620,738 |
| Sep 15, 2026 | 264.00 | 264.80 | 254.25 | 255.10 | 255.10 | -4.10% | 2,889,142 |
| Sep 11, 2026 | 270.90 | 271.95 | 265.20 | 266.00 | 266.00 | -2.30% | 1,958,467 |
| 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% | 13,362,145 |
| 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 |