Skip to main content
Caplin Point Laboratories Limited (BOM:524742)
India flag India · Delayed Price · Currency is INR
1,668.10
+2.40 (0.14%)
At close: Mar 9, 2026

Caplin Point Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,654.001,676.601,618.051,668.101,668.100.14%10,742
Mar 6, 20261,650.401,681.751,635.001,665.701,665.701.28%2,909
Mar 5, 20261,645.551,665.051,620.001,644.601,644.60-0.35%3,894
Mar 4, 20261,674.301,674.301,643.701,650.401,650.40-1.47%9,259
Mar 2, 20261,724.301,724.301,640.051,675.051,675.05-1.40%3,554
Feb 27, 20261,716.051,726.201,690.001,698.851,698.85-1.58%1,077
Feb 26, 20261,727.501,741.951,714.051,726.201,726.20-0.07%2,652
Feb 25, 20261,712.101,732.851,712.101,727.451,727.450.94%664
Feb 24, 20261,738.701,738.701,693.001,711.351,711.35-1.23%5,299
Feb 23, 20261,709.551,741.101,687.001,732.651,732.652.48%1,433
Feb 20, 20261,702.451,708.251,682.401,690.751,690.75-0.68%2,857
Feb 19, 20261,700.951,718.001,695.001,702.401,702.40-0.54%5,572
Feb 18, 20261,723.101,735.951,681.701,711.601,711.60-0.64%18,787
Feb 17, 20261,717.301,737.901,712.401,722.551,722.550.31%5,167
Feb 16, 20261,759.101,759.101,714.001,717.201,717.20-0.89%4,893
Feb 13, 20261,706.151,739.601,706.151,732.701,732.70-0.40%4,145
Feb 12, 20261,748.301,754.951,725.001,739.651,739.65-0.42%5,867
Feb 11, 20261,733.101,755.001,719.001,746.901,746.900.85%7,922
Feb 10, 20261,769.951,769.951,704.401,732.251,732.25-1.59%15,796
Feb 9, 20261,831.001,831.001,749.351,760.201,760.20-3.59%15,632
Feb 6, 20261,905.251,952.501,806.851,825.751,825.75-3.99%3,976
Feb 5, 20261,919.001,935.001,853.451,901.651,901.65-0.42%12,257
Feb 4, 20261,869.951,915.001,856.851,909.651,909.652.56%2,681
Feb 3, 20261,887.601,904.401,820.851,862.001,862.003.47%4,046
Feb 2, 20261,783.101,807.851,742.001,799.601,799.60-0.33%3,749
Feb 1, 20261,758.951,815.001,746.951,805.501,805.501.56%3,468
Jan 30, 20261,710.001,787.951,705.001,777.751,777.753.05%1,820
Jan 29, 20261,760.401,769.001,712.001,725.101,725.10-2.14%6,163
Jan 28, 20261,774.401,781.901,734.001,762.751,762.751.97%3,986
Jan 27, 20261,681.001,740.151,671.601,728.751,728.750.42%6,097
Jan 23, 20261,734.751,746.901,707.001,721.501,721.50-0.76%2,029
Jan 22, 20261,726.051,768.501,722.001,734.751,734.75-0.37%5,345
Jan 21, 20261,776.301,785.801,707.801,741.251,741.25-2.00%5,121
Jan 20, 20261,800.051,818.551,765.001,776.751,776.75-1.99%7,375
Jan 19, 20261,825.501,828.001,803.701,812.801,812.80-0.59%1,602
Jan 16, 20261,825.001,860.001,820.001,823.501,823.50-1.66%2,432
Jan 14, 20261,817.501,859.001,805.001,854.201,854.202.26%5,524
Jan 13, 20261,805.001,835.001,804.001,813.151,813.150.46%4,609
Jan 12, 20261,800.851,813.501,767.001,804.851,804.85-0.45%2,277
Jan 9, 20261,816.401,831.701,791.351,813.051,813.05-0.24%2,910
Jan 8, 20261,856.601,859.001,810.201,817.401,817.40-2.11%5,010
Jan 7, 20261,832.201,867.601,827.051,856.651,856.650.94%4,166
Jan 6, 20261,839.951,851.001,825.751,839.451,839.45-0.35%5,283
Jan 5, 20261,827.901,868.201,827.901,845.951,845.95-0.22%6,579
Jan 2, 20261,817.101,866.551,803.001,850.051,850.052.91%8,274
Jan 1, 20261,849.901,870.001,788.251,797.801,797.80-2.36%7,039
Dec 31, 20251,789.951,848.251,787.001,841.201,841.203.01%3,159
Dec 30, 20251,890.001,890.001,751.201,787.351,787.35-5.07%25,731
Dec 29, 20251,901.451,928.001,876.901,882.901,882.90-1.84%4,748
Dec 26, 20251,963.551,990.001,902.401,918.151,918.15-2.55%2,885
Dec 24, 20251,972.551,980.001,964.001,968.351,968.35-0.59%541
Dec 23, 20251,952.001,990.001,939.351,979.951,979.951.43%1,054
Dec 22, 20251,924.051,962.001,919.001,951.951,951.951.27%3,344
Dec 19, 20251,890.701,930.751,890.301,927.551,927.551.12%3,024
Dec 18, 20251,899.951,919.951,886.751,906.151,906.150.32%6,507
Dec 17, 20251,945.001,949.001,883.851,900.001,900.00-2.17%1,171
Dec 16, 20251,930.551,955.901,930.551,942.151,942.15-0.68%630
Dec 15, 20251,963.951,967.001,949.801,955.451,955.45-0.37%789
Dec 12, 20251,950.001,974.801,942.101,962.651,962.650.52%3,846
Dec 11, 20251,928.501,955.001,919.001,952.401,952.401.32%656
Dec 10, 20251,912.601,969.001,903.001,926.901,926.901.18%1,726
Dec 9, 20251,940.051,946.001,871.001,904.401,904.40-1.18%3,552
Dec 8, 20251,963.851,963.851,900.001,927.101,927.10-1.83%2,234
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