Capri Global Capital Limited (NSE:CGCL)
India · Delayed Price · Currency is INR 226.24
-0.28 (-0.12%)
Aug 17, 2026, 3:29 PM IST
NSE:CGCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 226.50 | 228.50 | 222.22 | 226.24 | 226.24 | -0.12% | 2,365,833 |
| Aug 14, 2026 | 231.00 | 233.87 | 225.81 | 226.52 | 226.52 | -1.99% | 2,235,455 |
| Aug 13, 2026 | 228.80 | 232.00 | 228.25 | 231.12 | 231.12 | 1.04% | 2,420,294 |
| Aug 12, 2026 | 235.85 | 237.70 | 226.18 | 228.75 | 228.75 | -2.85% | 2,592,162 |
| Aug 11, 2026 | 233.99 | 236.79 | 231.40 | 235.46 | 235.46 | 1.32% | 2,491,050 |
| Aug 10, 2026 | 230.25 | 234.25 | 227.55 | 232.39 | 232.39 | 0.93% | 2,049,075 |
| Aug 7, 2026 | 239.82 | 240.84 | 228.61 | 230.25 | 230.25 | -4.49% | 2,784,996 |
| Aug 6, 2026 | 239.50 | 243.87 | 238.00 | 241.07 | 241.07 | 1.16% | 4,519,331 |
| Aug 5, 2026 | 230.60 | 240.00 | 229.83 | 238.30 | 238.30 | 4.21% | 4,266,130 |
| Aug 4, 2026 | 228.00 | 232.60 | 227.00 | 228.68 | 228.68 | 0.53% | 2,613,901 |
| Aug 3, 2026 | 232.38 | 234.83 | 225.10 | 227.47 | 227.47 | -2.11% | 2,461,491 |
| Jul 31, 2026 | 221.11 | 234.98 | 219.91 | 232.38 | 232.38 | 5.24% | 6,853,392 |
| Jul 30, 2026 | 226.95 | 227.97 | 218.59 | 220.80 | 220.80 | -2.54% | 2,677,716 |
| Jul 29, 2026 | 229.95 | 232.39 | 219.57 | 226.55 | 226.55 | -0.73% | 5,648,034 |
| Jul 28, 2026 | 251.63 | 258.90 | 225.66 | 228.22 | 228.22 | -6.57% | 18,694,707 |
| Jul 27, 2026 | 242.00 | 246.01 | 238.04 | 244.27 | 244.27 | 2.54% | 2,052,332 |
| Jul 24, 2026 | 240.99 | 241.61 | 237.01 | 238.23 | 238.23 | -2.25% | 1,109,602 |
| Jul 23, 2026 | 242.50 | 246.77 | 241.00 | 243.71 | 243.71 | -0.12% | 3,216,886 |
| Jul 22, 2026 | 248.71 | 250.49 | 241.73 | 244.00 | 244.00 | -2.26% | 2,253,336 |
| Jul 21, 2026 | 249.74 | 252.03 | 245.99 | 249.64 | 249.64 | -0.15% | 1,887,889 |
| Jul 20, 2026 | 256.38 | 258.70 | 248.52 | 250.02 | 250.02 | -2.48% | 2,118,242 |
| Jul 17, 2026 | 261.24 | 261.24 | 253.10 | 256.38 | 256.38 | -0.97% | 1,620,882 |
| Jul 16, 2026 | 259.99 | 259.99 | 253.09 | 258.89 | 258.89 | 0.26% | 2,544,654 |
| Jul 15, 2026 | 257.04 | 262.00 | 255.60 | 258.21 | 258.21 | 0.35% | 1,962,353 |
| Jul 14, 2026 | 257.70 | 260.00 | 251.51 | 257.32 | 257.32 | 0.26% | 2,328,908 |
| Jul 13, 2026 | 252.20 | 260.96 | 251.26 | 256.65 | 256.65 | 1.76% | 2,720,086 |
| Jul 10, 2026 | 254.80 | 264.53 | 250.51 | 252.22 | 252.22 | -0.17% | 10,208,530 |
| Jul 9, 2026 | 239.40 | 256.10 | 239.00 | 252.64 | 252.64 | 6.57% | 9,594,936 |
| Jul 8, 2026 | 237.90 | 242.49 | 234.10 | 237.06 | 237.06 | -0.17% | 20,251,716 |
| Jul 7, 2026 | 243.00 | 246.95 | 235.00 | 237.47 | 237.47 | -2.03% | 10,529,518 |
| Jul 6, 2026 | 234.35 | 244.30 | 233.26 | 242.38 | 242.38 | 3.64% | 3,697,178 |
| Jul 3, 2026 | 229.90 | 235.34 | 226.20 | 233.87 | 233.87 | 2.68% | 3,416,564 |
| Jul 2, 2026 | 227.00 | 228.98 | 224.81 | 227.76 | 227.76 | 0.41% | 1,900,950 |
| Jul 1, 2026 | 229.99 | 229.99 | 223.58 | 226.82 | 226.82 | -0.37% | 3,869,604 |
| Jun 30, 2026 | 217.11 | 231.36 | 216.32 | 227.66 | 227.66 | 5.10% | 18,630,315 |
| Jun 29, 2026 | 217.51 | 219.98 | 215.25 | 216.62 | 216.62 | -0.38% | 2,444,424 |
| Jun 25, 2026 | 220.00 | 220.80 | 216.50 | 217.44 | 217.44 | -0.44% | 3,380,152 |
| Jun 24, 2026 | 218.00 | 219.16 | 215.55 | 218.39 | 218.39 | 0.30% | 9,648,001 |
| Jun 23, 2026 | 216.85 | 219.64 | 215.17 | 217.73 | 217.73 | 0.75% | 1,651,221 |
| Jun 22, 2026 | 220.50 | 222.99 | 214.35 | 216.10 | 216.10 | -2.20% | 3,794,879 |
| Jun 19, 2026 | 220.01 | 225.99 | 218.53 | 220.96 | 220.96 | 0.07% | 5,205,174 |
| Jun 18, 2026 | 217.80 | 222.48 | 216.50 | 220.81 | 220.81 | 1.62% | 2,875,602 |
| Jun 17, 2026 | 217.71 | 220.90 | 216.00 | 217.28 | 217.28 | -0.28% | 2,761,580 |
| Jun 16, 2026 | 216.00 | 224.40 | 215.73 | 217.88 | 217.88 | 1.73% | 6,316,553 |
| Jun 15, 2026 | 210.00 | 221.90 | 208.69 | 214.18 | 214.18 | 2.73% | 5,764,981 |
| Jun 12, 2026 | 200.90 | 209.10 | 199.05 | 208.48 | 208.48 | 4.61% | 3,918,586 |
| Jun 11, 2026 | 199.50 | 201.28 | 198.00 | 199.29 | 199.29 | -1.20% | 1,883,079 |
| Jun 10, 2026 | 203.50 | 204.64 | 200.48 | 201.72 | 201.72 | -0.73% | 1,570,719 |
| Jun 9, 2026 | 198.50 | 203.70 | 198.00 | 203.20 | 203.20 | 2.31% | 2,034,770 |
| Jun 8, 2026 | 199.13 | 203.30 | 198.00 | 198.62 | 198.62 | -2.05% | 2,352,911 |