Caprihans India Limited (BOM:509486)
India
· Delayed Price · Currency is INR 66.94
-1.07 (-1.57%)
At close: Mar 9, 2026
Caprihans India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.21 | 70.73 | 65.33 | 66.94 | 66.94 | -1.57% | 6,884 |
| Mar 6, 2026 | 69.70 | 69.75 | 65.00 | 68.01 | 68.01 | 2.24% | 36,164 |
| Mar 5, 2026 | 66.99 | 69.98 | 65.67 | 66.52 | 66.52 | -0.05% | 6,924 |
| Mar 4, 2026 | 70.10 | 74.30 | 65.38 | 66.55 | 66.55 | -10.90% | 17,504 |
| Mar 2, 2026 | 76.50 | 76.50 | 66.00 | 74.69 | 74.69 | -3.00% | 3,774 |
| Feb 27, 2026 | 79.78 | 79.78 | 75.04 | 77.00 | 77.00 | -0.14% | 1,750 |
| Feb 26, 2026 | 81.89 | 81.89 | 77.00 | 77.11 | 77.11 | 0.31% | 1,118 |
| Feb 25, 2026 | 80.72 | 82.90 | 75.00 | 76.87 | 76.87 | -5.24% | 3,525 |
| Feb 24, 2026 | 80.00 | 82.81 | 80.00 | 81.12 | 81.12 | -1.05% | 1,190 |
| Feb 23, 2026 | 84.99 | 84.99 | 81.10 | 81.98 | 81.98 | -2.59% | 797 |
| Feb 20, 2026 | 84.84 | 84.85 | 81.41 | 84.16 | 84.16 | -0.81% | 867 |
| Feb 19, 2026 | 82.25 | 85.28 | 82.25 | 84.85 | 84.85 | 0.13% | 130 |
| Feb 18, 2026 | 85.23 | 86.00 | 83.04 | 84.74 | 84.74 | 1.92% | 1,355 |
| Feb 17, 2026 | 84.50 | 84.89 | 82.70 | 83.14 | 83.14 | -1.33% | 1,475 |
| Feb 16, 2026 | 83.91 | 85.89 | 83.05 | 84.26 | 84.26 | -0.08% | 74 |
| Feb 13, 2026 | 82.00 | 85.75 | 81.00 | 84.33 | 84.33 | 1.54% | 1,480 |
| Feb 12, 2026 | 87.00 | 87.00 | 83.02 | 83.05 | 83.05 | -1.38% | 1,018 |
| Feb 11, 2026 | 86.10 | 87.32 | 82.20 | 84.21 | 84.21 | -4.91% | 5,377 |
| Feb 10, 2026 | 89.95 | 90.34 | 87.23 | 88.56 | 88.56 | -2.61% | 3,020 |
| Feb 9, 2026 | 86.15 | 92.95 | 86.15 | 90.93 | 90.93 | 5.55% | 12,383 |
| Feb 6, 2026 | 87.85 | 87.85 | 82.15 | 86.15 | 86.15 | 0.61% | 2,040 |
| Feb 5, 2026 | 86.00 | 88.00 | 84.75 | 85.63 | 85.63 | -1.17% | 1,348 |
| Feb 4, 2026 | 86.75 | 86.99 | 84.03 | 86.64 | 86.64 | 1.67% | 1,169 |
| Feb 3, 2026 | 85.45 | 88.00 | 82.60 | 85.22 | 85.22 | 1.85% | 3,975 |
| Feb 2, 2026 | 86.75 | 86.79 | 83.07 | 83.67 | 83.67 | -2.71% | 754 |
| Feb 1, 2026 | 85.15 | 86.60 | 83.05 | 86.00 | 86.00 | 1.76% | 154 |
| Jan 30, 2026 | 87.50 | 87.97 | 81.60 | 84.51 | 84.51 | 0.66% | 2,053 |
| Jan 29, 2026 | 83.28 | 84.05 | 82.05 | 83.96 | 83.96 | 0.32% | 1,312 |
| Jan 28, 2026 | 89.75 | 89.75 | 82.70 | 83.69 | 83.69 | -3.23% | 885 |
| Jan 27, 2026 | 82.77 | 86.65 | 82.77 | 86.48 | 86.48 | 1.86% | 635 |
| Jan 23, 2026 | 84.00 | 86.80 | 84.00 | 84.90 | 84.90 | 2.18% | 1,352 |
| Jan 22, 2026 | 84.19 | 84.95 | 81.60 | 83.09 | 83.09 | 0.31% | 1,925 |
| Jan 21, 2026 | 81.29 | 91.00 | 79.00 | 82.83 | 82.83 | 2.69% | 12,887 |
| Jan 20, 2026 | 84.55 | 85.58 | 80.00 | 80.66 | 80.66 | -4.60% | 338 |
| Jan 19, 2026 | 83.85 | 86.00 | 80.00 | 84.55 | 84.55 | 2.80% | 1,468 |
| Jan 16, 2026 | 81.76 | 85.95 | 81.70 | 82.25 | 82.25 | -1.83% | 1,272 |
| Jan 14, 2026 | 84.90 | 84.90 | 82.08 | 83.78 | 83.78 | 2.07% | 3,042 |
| Jan 13, 2026 | 84.21 | 85.95 | 81.00 | 82.08 | 82.08 | -2.53% | 512 |
| Jan 12, 2026 | 84.55 | 86.00 | 82.02 | 84.21 | 84.21 | -1.90% | 671 |
| Jan 9, 2026 | 87.99 | 87.99 | 83.55 | 85.84 | 85.84 | -0.08% | 1,484 |
| Jan 8, 2026 | 86.01 | 90.50 | 84.00 | 85.91 | 85.91 | -4.30% | 3,136 |
| Jan 7, 2026 | 85.00 | 90.50 | 85.00 | 89.77 | 89.77 | 2.61% | 1,526 |
| Jan 6, 2026 | 90.00 | 90.00 | 86.15 | 87.49 | 87.49 | 0.74% | 3,702 |
| Jan 5, 2026 | 89.65 | 89.80 | 86.00 | 86.85 | 86.85 | -3.25% | 4,430 |
| Jan 2, 2026 | 90.80 | 91.79 | 88.03 | 89.77 | 89.77 | -0.70% | 2,821 |
| Jan 1, 2026 | 90.40 | 90.95 | 88.90 | 90.40 | 90.40 | - | 2,894 |
| Dec 31, 2025 | 88.00 | 90.90 | 86.80 | 90.40 | 90.40 | 0.52% | 1,674 |
| Dec 30, 2025 | 89.90 | 89.95 | 88.00 | 89.93 | 89.93 | 0.03% | 1,542 |
| Dec 29, 2025 | 86.05 | 90.89 | 86.05 | 89.90 | 89.90 | 1.93% | 2,452 |
| Dec 26, 2025 | 91.00 | 91.00 | 84.00 | 88.20 | 88.20 | 0.03% | 6,792 |
| Dec 24, 2025 | 90.00 | 90.00 | 87.52 | 88.17 | 88.17 | -2.08% | 1,057 |
| Dec 23, 2025 | 90.50 | 91.00 | 86.71 | 90.04 | 90.04 | 1.41% | 2,674 |
| Dec 22, 2025 | 91.80 | 91.80 | 87.55 | 88.79 | 88.79 | 2.49% | 827 |
| Dec 19, 2025 | 91.90 | 91.90 | 85.25 | 86.63 | 86.63 | -1.70% | 6,889 |
| Dec 18, 2025 | 91.30 | 91.30 | 87.00 | 88.13 | 88.13 | -5.11% | 2,317 |
| Dec 17, 2025 | 93.10 | 93.15 | 91.34 | 92.88 | 92.88 | -0.75% | 14,577 |
| Dec 16, 2025 | 94.97 | 94.97 | 93.00 | 93.58 | 93.58 | 4.68% | 5,867 |
| Dec 15, 2025 | 90.00 | 92.00 | 87.01 | 89.40 | 89.40 | -1.22% | 2,698 |
| Dec 12, 2025 | 85.49 | 96.00 | 84.24 | 90.50 | 90.50 | 7.13% | 43,342 |
| Dec 11, 2025 | 85.66 | 87.75 | 82.00 | 84.48 | 84.48 | -1.38% | 10,153 |
| Dec 10, 2025 | 87.00 | 87.00 | 85.10 | 85.66 | 85.66 | -1.25% | 5,231 |
| Dec 9, 2025 | 87.00 | 87.00 | 85.00 | 86.74 | 86.74 | 3.88% | 5,595 |
| Dec 8, 2025 | 92.95 | 92.95 | 78.10 | 83.50 | 83.50 | -5.93% | 10,397 |
| Dec 5, 2025 | 93.70 | 93.70 | 85.70 | 88.76 | 88.76 | 0.59% | 6,664 |
| Dec 4, 2025 | 89.00 | 93.70 | 88.00 | 88.24 | 88.24 | -2.34% | 1,725 |
| Dec 3, 2025 | 93.77 | 95.48 | 86.80 | 90.35 | 90.35 | -3.65% | 9,280 |
| Dec 2, 2025 | 96.10 | 96.15 | 91.36 | 93.77 | 93.77 | -2.36% | 3,855 |
| Dec 1, 2025 | 97.21 | 97.75 | 96.00 | 96.04 | 96.04 | -1.75% | 3,828 |
| Nov 28, 2025 | 97.05 | 104.40 | 93.00 | 97.75 | 97.75 | 0.41% | 11,522 |
| Nov 27, 2025 | 100.00 | 100.00 | 95.10 | 97.35 | 97.35 | -0.82% | 1,210 |
| Nov 26, 2025 | 98.75 | 100.00 | 98.00 | 98.15 | 98.15 | -0.61% | 4,419 |
| Nov 25, 2025 | 99.10 | 99.10 | 96.25 | 98.75 | 98.75 | -0.35% | 2,217 |
| Nov 24, 2025 | 100.90 | 100.90 | 97.05 | 99.10 | 99.10 | 0.10% | 1,289 |
| Nov 21, 2025 | 96.10 | 99.85 | 96.10 | 99.00 | 99.00 | 2.43% | 1,721 |
| Nov 20, 2025 | 100.00 | 101.35 | 94.50 | 96.65 | 96.65 | -3.11% | 6,620 |
| Nov 19, 2025 | 100.85 | 101.90 | 99.00 | 99.75 | 99.75 | -0.15% | 1,850 |
| Nov 18, 2025 | 103.45 | 104.05 | 99.00 | 99.90 | 99.90 | -3.43% | 10,469 |
| Nov 17, 2025 | 105.80 | 108.90 | 103.00 | 103.45 | 103.45 | -1.76% | 2,158 |
| Nov 14, 2025 | 106.25 | 108.35 | 104.00 | 105.30 | 105.30 | -0.89% | 2,759 |
| Nov 13, 2025 | 109.00 | 113.95 | 105.40 | 106.25 | 106.25 | -5.05% | 14,182 |
| Nov 12, 2025 | 117.85 | 117.85 | 111.70 | 111.90 | 111.90 | -2.19% | 9,400 |
| Nov 11, 2025 | 117.40 | 117.40 | 112.95 | 114.40 | 114.40 | -2.56% | 2,386 |
| Nov 10, 2025 | 116.05 | 120.75 | 115.00 | 117.40 | 117.40 | 0.43% | 2,554 |
| Nov 7, 2025 | 117.85 | 117.85 | 115.00 | 116.90 | 116.90 | -0.81% | 1,967 |
| Nov 6, 2025 | 121.00 | 122.90 | 115.35 | 117.85 | 117.85 | -1.55% | 2,583 |
| Nov 4, 2025 | 120.70 | 121.00 | 118.00 | 119.70 | 119.70 | 1.10% | 4,699 |
| Nov 3, 2025 | 114.25 | 118.40 | 114.25 | 118.40 | 118.40 | 1.98% | 5,124 |
| Oct 31, 2025 | 116.80 | 118.50 | 115.00 | 116.10 | 116.10 | 0.91% | 3,564 |
| Oct 30, 2025 | 115.50 | 117.00 | 115.00 | 115.05 | 115.05 | -0.43% | 2,867 |
| Oct 29, 2025 | 113.00 | 117.40 | 112.10 | 115.55 | 115.55 | 1.99% | 8,283 |
| Oct 28, 2025 | 114.10 | 115.75 | 108.00 | 113.30 | 113.30 | -1.05% | 14,582 |
| Oct 27, 2025 | 112.15 | 117.70 | 112.15 | 114.50 | 114.50 | -0.43% | 10,032 |
| Oct 24, 2025 | 116.20 | 118.30 | 113.80 | 115.00 | 115.00 | -2.46% | 11,171 |
| Oct 23, 2025 | 115.55 | 119.95 | 115.55 | 117.90 | 117.90 | -1.71% | 20,592 |
| Oct 21, 2025 | 121.40 | 123.85 | 115.00 | 119.95 | 119.95 | -3.46% | 47,760 |
| Oct 20, 2025 | 130.80 | 130.80 | 123.50 | 124.25 | 124.25 | -2.13% | 917 |
| Oct 17, 2025 | 127.00 | 128.10 | 124.10 | 126.95 | 126.95 | -0.04% | 260 |
| Oct 16, 2025 | 128.25 | 128.25 | 126.00 | 127.00 | 127.00 | 0.51% | 419 |
| Oct 15, 2025 | 126.00 | 128.90 | 125.20 | 126.35 | 126.35 | 0.12% | 498 |
| Oct 14, 2025 | 128.00 | 128.00 | 126.00 | 126.20 | 126.20 | -2.92% | 3,597 |