Caprihans India Limited (BOM:509486)
India
· Delayed Price · Currency is INR 73.66
-0.80 (-1.07%)
At close: Apr 28, 2026
Caprihans India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.00 | 77.50 | 72.00 | 73.89 | 73.89 | 0.31% | 3,653 |
| Apr 28, 2026 | 77.00 | 77.00 | 72.12 | 73.66 | 73.66 | -1.07% | 437 |
| Apr 27, 2026 | 77.00 | 80.00 | 73.06 | 74.46 | 74.46 | -3.30% | 3,848 |
| Apr 24, 2026 | 78.50 | 78.99 | 76.00 | 77.00 | 77.00 | -2.31% | 2,567 |
| Apr 23, 2026 | 77.00 | 82.94 | 77.00 | 78.82 | 78.82 | -0.10% | 5,473 |
| Apr 22, 2026 | 78.00 | 79.50 | 77.20 | 78.90 | 78.90 | 0.61% | 801 |
| Apr 21, 2026 | 75.60 | 80.80 | 75.60 | 78.42 | 78.42 | 0.20% | 4,515 |
| Apr 20, 2026 | 82.60 | 82.60 | 77.00 | 78.26 | 78.26 | -1.49% | 2,251 |
| Apr 17, 2026 | 74.99 | 83.80 | 74.99 | 79.44 | 79.44 | 6.65% | 7,112 |
| Apr 16, 2026 | 74.85 | 74.85 | 72.31 | 74.49 | 74.49 | 1.35% | 502 |
| Apr 15, 2026 | 72.70 | 75.50 | 72.70 | 73.50 | 73.50 | 1.59% | 3,068 |
| Apr 13, 2026 | 68.10 | 72.70 | 66.00 | 72.35 | 72.35 | -0.04% | 2,117 |
| Apr 10, 2026 | 72.99 | 74.00 | 71.05 | 72.38 | 72.38 | 0.65% | 2,365 |
| Apr 9, 2026 | 76.80 | 76.80 | 71.00 | 71.91 | 71.91 | -1.61% | 1,701 |
| Apr 8, 2026 | 73.95 | 74.55 | 72.61 | 73.09 | 73.09 | 3.56% | 3,151 |
| Apr 7, 2026 | 68.00 | 72.99 | 65.05 | 70.58 | 70.58 | 8.47% | 2,811 |
| Apr 6, 2026 | 66.04 | 68.20 | 64.00 | 65.07 | 65.07 | -1.47% | 4,506 |
| Apr 2, 2026 | 61.70 | 66.89 | 60.00 | 66.04 | 66.04 | 6.55% | 4,237 |
| Apr 1, 2026 | 56.89 | 62.89 | 56.89 | 61.98 | 61.98 | 15.79% | 7,525 |
| Mar 30, 2026 | 55.50 | 59.00 | 50.30 | 53.53 | 53.53 | -8.62% | 55,930 |
| Mar 27, 2026 | 59.00 | 63.00 | 56.00 | 58.58 | 58.58 | -3.00% | 33,621 |
| Mar 25, 2026 | 62.80 | 63.59 | 59.02 | 60.39 | 60.39 | 1.74% | 3,130 |
| Mar 24, 2026 | 64.85 | 64.85 | 59.00 | 59.36 | 59.36 | -4.13% | 5,535 |
| Mar 23, 2026 | 63.00 | 64.99 | 60.00 | 61.92 | 61.92 | -5.12% | 6,966 |
| Mar 20, 2026 | 64.99 | 65.50 | 62.48 | 65.26 | 65.26 | 3.74% | 3,081 |
| Mar 19, 2026 | 65.90 | 66.00 | 62.35 | 62.91 | 62.91 | -2.63% | 14,234 |
| Mar 18, 2026 | 62.99 | 66.59 | 62.99 | 64.61 | 64.61 | 5.90% | 4,658 |
| Mar 17, 2026 | 61.00 | 62.20 | 60.00 | 61.01 | 61.01 | -1.18% | 9,306 |
| Mar 16, 2026 | 60.42 | 62.00 | 60.00 | 61.74 | 61.74 | 2.18% | 5,362 |
| Mar 13, 2026 | 65.50 | 65.50 | 58.50 | 60.42 | 60.42 | -6.18% | 12,875 |
| Mar 12, 2026 | 67.00 | 67.00 | 64.00 | 64.40 | 64.40 | 0.63% | 10,071 |
| Mar 11, 2026 | 66.00 | 69.00 | 63.79 | 64.00 | 64.00 | -1.64% | 5,655 |
| Mar 10, 2026 | 65.55 | 70.00 | 64.10 | 65.07 | 65.07 | -2.79% | 10,697 |
| 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 |