Caprolactam Chemicals Limited (BOM:507486)
India
· Delayed Price · Currency is INR 49.01
-2.29 (-4.46%)
At close: Apr 28, 2026
Caprolactam Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.75 | 51.29 | 48.74 | 49.01 | 49.01 | -4.46% | 519 |
| Apr 27, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -5.00% | 115 |
| Apr 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.61% | 50 |
| Apr 23, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - | 1 |
| Apr 22, 2026 | 55.53 | 58.44 | 55.53 | 56.02 | 56.02 | -4.16% | 60 |
| Apr 21, 2026 | 55.98 | 58.45 | 53.19 | 58.45 | 58.45 | 4.41% | 308 |
| Apr 20, 2026 | 56.39 | 56.39 | 53.72 | 55.98 | 55.98 | 4.23% | 6,297 |
| Apr 17, 2026 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 4.98% | 10 |
| Apr 16, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 4.99% | 55 |
| Apr 15, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 5.00% | 61 |
| Apr 13, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 5.00% | 3,060 |
| Apr 10, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 4.99% | 20 |
| Apr 9, 2026 | 40.11 | 42.10 | 38.10 | 42.10 | 42.10 | 4.99% | 631 |
| Apr 8, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -3.49% | 718 |
| Apr 7, 2026 | 41.53 | 41.55 | 41.53 | 41.55 | 41.55 | 0.12% | 114 |
| Apr 2, 2026 | 41.51 | 41.51 | 41.50 | 41.50 | 41.50 | -3.49% | 1,000 |
| Apr 1, 2026 | 45.05 | 45.05 | 43.00 | 43.00 | 43.00 | -4.55% | 210 |
| Mar 30, 2026 | 45.06 | 45.06 | 45.05 | 45.05 | 45.05 | -4.96% | 50 |
| Mar 25, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 4.84% | 100 |
| Mar 24, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -4.92% | 5 |
| Mar 23, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -4.90% | 10 |
| Mar 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -5.00% | 100 |
| Mar 17, 2026 | 55.00 | 55.00 | 52.63 | 52.63 | 52.63 | -4.98% | 106 |
| Mar 16, 2026 | 55.39 | 56.30 | 55.39 | 55.39 | 55.39 | -4.99% | 305 |
| Mar 13, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -4.99% | 20 |
| Mar 12, 2026 | 62.20 | 62.32 | 59.21 | 61.36 | 61.36 | -1.46% | 35 |
| Mar 11, 2026 | 68.81 | 68.81 | 62.27 | 62.27 | 62.27 | -4.99% | 1,217 |
| Mar 9, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -4.99% | 55 |
| Mar 2, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -5.00% | 20 |
| Feb 23, 2026 | 65.71 | 72.61 | 65.71 | 72.61 | 72.61 | 4.99% | 45 |
| Feb 16, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -5.00% | 1 |
| Feb 9, 2026 | 69.72 | 72.80 | 69.00 | 72.80 | 72.80 | 4.42% | 1,496 |
| Feb 2, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -4.99% | 1,380 |
| Jan 27, 2026 | 81.00 | 81.00 | 73.38 | 73.38 | 73.38 | -5.00% | 101 |
| Jan 23, 2026 | 75.78 | 77.70 | 75.78 | 77.24 | 77.24 | 4.35% | 187 |
| Jan 22, 2026 | 72.54 | 76.16 | 72.18 | 74.02 | 74.02 | 2.04% | 725 |
| Jan 21, 2026 | 66.59 | 73.59 | 66.59 | 72.54 | 72.54 | 3.50% | 1,500 |
| Jan 20, 2026 | 70.38 | 70.38 | 70.09 | 70.09 | 70.09 | -0.41% | 482 |
| Jan 19, 2026 | 70.10 | 74.45 | 67.96 | 70.38 | 70.38 | -1.61% | 1,200 |
| Jan 16, 2026 | 74.78 | 74.78 | 67.67 | 71.53 | 71.53 | 0.42% | 1,370 |
| Jan 14, 2026 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 5.00% | 1,273 |
| Jan 13, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 5.00% | 620 |
| Jan 12, 2026 | 64.61 | 64.61 | 63.00 | 64.61 | 64.61 | 4.99% | 2,241 |
| Jan 9, 2026 | 56.20 | 61.54 | 56.20 | 61.54 | 61.54 | 5.00% | 3,769 |
| Jan 8, 2026 | 53.12 | 58.70 | 53.12 | 58.61 | 58.61 | 4.83% | 1,374 |
| Jan 7, 2026 | 56.70 | 56.70 | 52.25 | 55.91 | 55.91 | 3.54% | 1,917 |
| Jan 6, 2026 | 53.99 | 54.00 | 53.99 | 54.00 | 54.00 | 3.85% | 402 |
| Jan 5, 2026 | 51.81 | 54.20 | 51.81 | 52.00 | 52.00 | 0.37% | 1,830 |
| Jan 2, 2026 | 51.00 | 52.39 | 47.51 | 51.81 | 51.81 | 3.79% | 415 |
| Jan 1, 2026 | 52.08 | 52.08 | 49.48 | 49.92 | 49.92 | -4.15% | 1,486 |
| Dec 31, 2025 | 52.50 | 52.50 | 52.08 | 52.08 | 52.08 | -5.00% | 158 |
| Dec 30, 2025 | 54.83 | 54.83 | 54.82 | 54.82 | 54.82 | 4.82% | 4 |
| Dec 26, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.55% | 10 |
| Dec 23, 2025 | 52.57 | 54.00 | 52.57 | 52.59 | 52.59 | -4.95% | 988 |
| Dec 22, 2025 | 55.87 | 55.87 | 55.33 | 55.33 | 55.33 | 3.98% | 1,525 |
| Dec 19, 2025 | 56.01 | 56.01 | 53.21 | 53.21 | 53.21 | -5.00% | 11 |
| Dec 18, 2025 | 57.00 | 57.00 | 54.15 | 56.01 | 56.01 | -1.74% | 601 |
| Dec 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 921 |
| Dec 16, 2025 | 56.52 | 59.64 | 56.52 | 57.00 | 57.00 | 0.35% | 328 |
| Dec 15, 2025 | 60.04 | 60.34 | 56.78 | 56.80 | 56.80 | -4.94% | 1,110 |
| Dec 12, 2025 | 57.00 | 59.75 | 56.01 | 59.75 | 59.75 | 4.95% | 1,549 |
| Dec 11, 2025 | 57.00 | 58.78 | 56.14 | 56.93 | 56.93 | -3.66% | 1,269 |
| Dec 10, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -0.54% | 1 |
| Dec 9, 2025 | 59.79 | 59.79 | 59.41 | 59.41 | 59.41 | 0.88% | 32 |
| Dec 8, 2025 | 60.08 | 60.08 | 57.18 | 58.89 | 58.89 | -1.98% | 1,482 |
| Dec 5, 2025 | 60.08 | 61.00 | 60.08 | 60.08 | 60.08 | -5.00% | 632 |
| Dec 4, 2025 | 69.00 | 69.00 | 63.18 | 63.24 | 63.24 | -4.90% | 2,388 |
| Dec 3, 2025 | 69.00 | 69.00 | 62.75 | 66.50 | 66.50 | 0.68% | 4,669 |
| Dec 2, 2025 | 66.42 | 66.42 | 65.60 | 66.05 | 66.05 | 4.41% | 2,383 |
| Dec 1, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 5.00% | 1,827 |
| Nov 28, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 4.98% | 8,055 |
| Nov 27, 2025 | 57.39 | 57.39 | 57.00 | 57.39 | 57.39 | 4.99% | 5,755 |
| Nov 26, 2025 | 52.06 | 54.66 | 52.06 | 54.66 | 54.66 | 4.99% | 1,425 |
| Nov 25, 2025 | 52.70 | 53.14 | 52.01 | 52.06 | 52.06 | 2.87% | 5,781 |
| Nov 24, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - | 100 |
| Nov 21, 2025 | 50.35 | 50.61 | 50.35 | 50.61 | 50.61 | 5.00% | 3,402 |
| Nov 20, 2025 | 47.00 | 49.29 | 47.00 | 48.20 | 48.20 | 2.55% | 3,255 |
| Nov 19, 2025 | 46.22 | 47.00 | 46.22 | 47.00 | 47.00 | 1.62% | 102 |
| Nov 18, 2025 | 47.56 | 48.00 | 46.22 | 46.25 | 46.25 | -2.75% | 2,648 |
| Nov 17, 2025 | 46.72 | 50.31 | 45.53 | 47.56 | 47.56 | -0.75% | 2,408 |
| Nov 13, 2025 | 47.94 | 48.30 | 47.92 | 47.92 | 47.92 | 1.96% | 40 |
| Nov 12, 2025 | 44.25 | 47.00 | 44.25 | 47.00 | 47.00 | 1.51% | 2,024 |
| Nov 11, 2025 | 48.30 | 48.30 | 44.70 | 46.30 | 46.30 | -0.15% | 208 |
| Nov 10, 2025 | 51.25 | 51.25 | 46.37 | 46.37 | 46.37 | -5.00% | 4,234 |
| Nov 7, 2025 | 47.00 | 48.81 | 47.00 | 48.81 | 48.81 | 4.01% | 1,433 |
| Nov 6, 2025 | 47.30 | 47.36 | 44.50 | 46.93 | 46.93 | 0.69% | 731 |
| Nov 4, 2025 | 47.35 | 47.44 | 44.50 | 46.61 | 46.61 | 3.14% | 2,922 |
| Nov 3, 2025 | 47.20 | 47.20 | 45.00 | 45.19 | 45.19 | 0.09% | 19 |
| Oct 31, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - | 5 |
| Oct 30, 2025 | 42.80 | 45.15 | 42.80 | 45.15 | 45.15 | 4.98% | 119 |
| Oct 29, 2025 | 41.65 | 43.01 | 41.65 | 43.01 | 43.01 | -1.87% | 300 |
| Oct 28, 2025 | 46.40 | 46.40 | 43.83 | 43.83 | 43.83 | -4.59% | 30 |