Skip to main content
Caplin Point Laboratories Limited (BOM:524742)
India flag India · Delayed Price · Currency is INR
1,963.05
-13.80 (-0.70%)
At close: Dec 5, 2025

Caplin Point Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,965.451,978.351,924.851,963.051,963.05-0.70%3,114
Dec 4, 20251,872.651,985.001,872.651,976.851,976.854.63%12,032
Dec 3, 20251,921.551,923.001,875.201,889.351,889.35-1.72%5,939
Dec 2, 20251,912.851,926.001,900.001,922.501,922.500.78%2,242
Dec 1, 20251,910.001,929.001,904.401,907.601,907.60-0.26%2,888
Nov 28, 20251,910.001,921.401,899.051,912.651,912.650.07%4,426
Nov 27, 20251,918.501,925.001,900.001,911.251,911.25-0.37%1,246
Nov 26, 20251,900.001,926.101,889.251,918.351,918.350.74%1,156
Nov 25, 20251,917.001,917.001,902.201,904.251,904.25-0.45%723
Nov 24, 20251,916.301,931.251,880.051,912.801,912.80-0.25%3,026
Nov 21, 20251,915.001,932.001,905.001,917.651,917.65-0.02%1,671
Nov 20, 20251,959.101,959.101,914.601,918.101,918.10-0.61%1,010
Nov 19, 20251,896.751,935.001,896.751,929.901,929.900.82%1,517
Nov 18, 20251,964.801,964.801,906.201,914.251,914.25-1.56%4,448
Nov 17, 20251,927.401,950.001,925.001,944.651,944.651.06%1,754
Nov 14, 20251,938.051,944.551,910.751,924.251,924.25-0.75%6,115
Nov 13, 20251,974.351,977.601,933.001,938.851,938.85-0.33%4,271
Nov 12, 20251,978.851,978.851,932.051,945.201,945.20-0.18%4,126
Nov 11, 20251,943.951,954.051,918.051,948.651,948.650.25%3,539
Nov 10, 20251,937.051,954.551,907.601,943.801,943.800.63%4,548
Nov 7, 20252,005.002,005.001,896.001,931.701,931.70-3.59%8,796
Nov 6, 20252,031.502,072.951,995.002,003.652,003.650.22%13,246
Nov 4, 20252,007.602,010.851,978.001,999.301,999.30-0.34%2,830
Nov 3, 20252,067.252,067.251,999.102,006.102,006.10-1.33%5,755
Oct 31, 20252,031.002,045.902,014.052,033.102,033.100.15%1,678
Oct 30, 20252,018.052,035.802,009.952,030.152,030.150.64%1,399
Oct 29, 20252,013.902,027.852,007.252,017.302,017.300.17%4,014
Oct 28, 20252,025.802,025.851,994.202,013.852,013.85-0.01%1,204
Oct 27, 20252,007.002,025.101,986.402,014.002,014.000.63%5,495
Oct 24, 20252,011.152,036.951,990.002,001.402,001.40-1.23%5,469
Oct 23, 20252,034.402,060.402,016.002,026.252,026.25-0.26%6,591
Oct 21, 20252,007.052,035.002,005.052,031.552,031.551.01%2,846
Oct 20, 20251,960.352,030.001,960.352,011.152,011.151.20%4,150
Oct 17, 20252,005.052,012.001,981.001,987.301,987.30-1.45%3,315
Oct 16, 20251,996.052,025.001,996.002,016.602,016.600.06%3,035
Oct 15, 20251,961.402,026.301,961.402,015.352,015.352.35%5,991
Oct 14, 20252,011.102,025.001,961.001,969.051,969.05-2.09%7,181
Oct 13, 20252,056.802,059.002,001.152,011.102,011.10-2.16%2,073
Oct 10, 20252,012.052,086.452,012.002,055.452,055.451.53%3,670
Oct 9, 20252,016.052,045.002,001.002,024.502,024.500.88%7,457
Oct 8, 20251,999.552,025.001,993.252,006.752,006.750.52%1,488
Oct 7, 20252,030.002,030.051,994.001,996.451,996.45-1.20%2,271
Oct 6, 20252,033.452,053.002,010.802,020.702,020.70-0.02%7,997
Oct 3, 20252,063.952,064.001,992.452,021.102,021.10-1.73%3,813
Oct 1, 20251,972.002,067.551,958.502,056.702,056.704.50%8,769
Sep 30, 20252,020.102,049.051,953.351,968.151,968.15-2.26%8,830
Sep 29, 20252,040.002,078.502,001.002,013.652,013.65-1.17%9,446
Sep 26, 20252,140.102,150.452,011.002,037.402,037.40-6.56%13,112
Sep 25, 20252,259.002,259.002,163.502,180.352,180.35-3.61%7,079
Sep 24, 20252,227.152,280.002,227.152,262.102,262.100.28%8,114
Sep 23, 20252,317.952,318.002,249.902,255.852,255.85-2.68%2,050
Sep 22, 20252,317.052,368.002,310.002,318.052,318.05-1.13%8,516
Sep 19, 20252,319.952,356.102,295.002,344.602,344.601.06%3,191
Sep 18, 20252,339.002,360.752,288.352,319.902,319.90-0.50%11,615
Sep 17, 20252,226.052,396.952,226.052,331.502,331.503.85%27,217
Sep 16, 20252,273.452,282.802,230.402,245.152,245.15-1.23%1,961
Sep 15, 20252,254.002,292.502,251.252,273.102,273.101.29%5,132
Sep 12, 20252,232.002,270.702,225.002,244.052,244.050.33%2,840
Sep 11, 20252,233.952,270.002,211.102,236.602,233.600.66%9,489
Sep 10, 20252,203.002,233.152,195.002,221.852,218.870.87%1,639
Sep 9, 20252,224.752,224.752,169.002,202.702,199.751.22%3,329
Sep 8, 20252,101.152,205.402,101.152,176.052,173.131.86%5,095
Sep 5, 20252,111.802,185.352,111.802,136.402,133.531.07%2,989
Sep 4, 20252,160.652,177.702,105.852,113.852,111.01-2.14%2,371
Sep 3, 20252,139.952,187.902,111.152,160.102,157.201.45%11,280
Sep 2, 20252,120.002,156.902,089.002,129.302,126.440.98%2,105
Sep 1, 20252,061.052,136.002,061.052,108.652,105.820.35%5,774
Aug 29, 20252,145.002,149.902,087.552,101.202,098.38-2.62%8,619
Aug 28, 20252,085.602,171.102,071.452,157.652,154.763.45%15,206
Aug 26, 20252,153.102,162.102,071.702,085.602,082.80-3.43%3,703
Aug 25, 20252,216.902,221.502,151.402,159.702,156.80-0.34%7,263
Aug 22, 20252,234.452,234.952,153.552,167.052,164.14-1.92%5,107
Aug 21, 20252,117.052,222.002,100.002,209.452,206.494.46%9,688
Aug 20, 20252,165.002,165.002,104.052,115.152,112.31-0.83%4,356
Aug 19, 20252,162.502,173.452,122.052,132.802,129.94-0.92%6,591
Aug 18, 20252,140.202,157.052,109.302,152.552,149.660.88%3,518
Aug 14, 20252,163.002,179.052,125.502,133.752,130.89-1.22%8,582
Aug 13, 20252,127.952,189.002,090.002,160.202,157.303.07%6,137
Aug 12, 20252,087.902,141.452,087.902,095.952,093.14-0.60%5,851
Aug 11, 20252,108.002,124.402,068.602,108.602,105.770.03%2,518
Aug 8, 20252,056.502,159.602,007.052,108.002,105.172.46%14,283
Aug 7, 20251,928.002,081.151,886.552,057.452,054.696.71%33,618
Aug 6, 20251,987.951,987.951,900.001,928.001,925.41-1.44%3,667
Aug 5, 20252,008.002,025.001,950.051,956.251,953.63-2.59%2,776
Aug 4, 20251,982.352,014.301,981.002,008.252,005.561.04%2,575
Aug 1, 20252,083.202,086.801,976.101,987.501,984.83-3.93%12,349
Jul 31, 20252,099.952,125.002,057.002,068.752,065.98-3.58%3,538
Jul 30, 20252,085.002,160.002,076.302,145.652,142.772.74%12,239
Jul 29, 20252,030.552,095.902,030.552,088.502,085.701.82%1,932
Jul 28, 20252,084.852,084.852,035.302,051.102,048.350.68%6,625
Jul 25, 20252,083.002,100.002,030.602,037.152,034.42-3.06%3,958
Jul 24, 20252,080.052,150.002,070.002,101.352,098.53-0.20%2,687
Jul 23, 20252,070.002,122.752,070.002,105.502,102.681.24%5,244
Jul 22, 20252,098.902,111.352,073.452,079.652,076.86-0.94%900
Jul 21, 20252,108.952,115.002,080.852,099.352,096.53-0.07%1,537
Jul 18, 20252,075.052,117.002,075.052,100.752,097.93-0.15%1,631
Jul 17, 20252,080.002,122.252,072.452,103.852,101.031.12%8,986
Jul 16, 20252,092.652,104.252,061.502,080.452,077.660.51%3,431
Jul 15, 20252,035.002,093.002,029.502,069.802,067.021.80%9,274
Jul 14, 20252,014.952,050.902,002.002,033.302,030.570.63%2,437