Capri Global Capital Limited (BOM:531595)
India
· Delayed Price · Currency is INR 185.30
+0.30 (0.16%)
At close: Apr 28, 2026
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 185.65 | 187.80 | 184.35 | 185.30 | 185.30 | 0.16% | 26,646 |
| Apr 27, 2026 | 181.95 | 186.75 | 181.95 | 185.00 | 185.00 | 0.71% | 60,417 |
| Apr 24, 2026 | 184.00 | 191.45 | 181.90 | 183.70 | 183.70 | -0.24% | 202,707 |
| Apr 23, 2026 | 187.00 | 187.30 | 183.40 | 184.15 | 184.15 | -1.81% | 42,192 |
| Apr 22, 2026 | 183.80 | 188.00 | 181.40 | 187.55 | 187.55 | 2.26% | 368,473 |
| Apr 21, 2026 | 185.75 | 185.95 | 180.00 | 183.40 | 183.40 | -0.89% | 98,666 |
| Apr 20, 2026 | 182.75 | 187.55 | 180.00 | 185.05 | 185.05 | 1.59% | 99,876 |
| Apr 17, 2026 | 185.60 | 186.00 | 181.00 | 182.15 | 182.15 | -1.83% | 68,904 |
| Apr 16, 2026 | 185.50 | 189.00 | 179.55 | 185.55 | 185.55 | -0.11% | 102,391 |
| Apr 15, 2026 | 185.00 | 187.20 | 184.70 | 185.75 | 185.75 | 1.28% | 23,134 |
| Apr 13, 2026 | 176.90 | 184.50 | 176.80 | 183.40 | 183.40 | -0.35% | 84,646 |
| Apr 10, 2026 | 177.60 | 186.00 | 177.60 | 184.05 | 184.05 | 3.31% | 375,644 |
| Apr 9, 2026 | 176.90 | 180.00 | 176.90 | 178.15 | 178.15 | -0.53% | 24,856 |
| Apr 8, 2026 | 173.95 | 181.20 | 173.35 | 179.10 | 179.10 | 5.26% | 556,955 |
| Apr 7, 2026 | 165.20 | 171.40 | 164.75 | 170.15 | 170.15 | 2.81% | 218,557 |
| Apr 6, 2026 | 166.15 | 167.95 | 163.70 | 165.50 | 165.50 | -0.54% | 58,381 |
| Apr 2, 2026 | 170.15 | 170.50 | 162.95 | 166.40 | 166.40 | -5.80% | 194,083 |
| Apr 1, 2026 | 176.75 | 178.10 | 168.00 | 176.65 | 176.65 | 6.51% | 465,017 |
| Mar 30, 2026 | 164.00 | 170.70 | 160.30 | 165.85 | 165.85 | 0.30% | 596,235 |
| Mar 27, 2026 | 166.20 | 167.70 | 162.30 | 165.35 | 165.35 | -3.13% | 524,448 |
| Mar 25, 2026 | 169.75 | 176.00 | 166.40 | 170.70 | 170.70 | 1.52% | 614,111 |
| Mar 24, 2026 | 162.60 | 173.65 | 157.15 | 168.15 | 168.15 | 5.52% | 407,459 |
| Mar 23, 2026 | 166.50 | 167.80 | 157.60 | 159.35 | 159.35 | -6.26% | 860,390 |
| Mar 20, 2026 | 168.35 | 170.95 | 166.60 | 170.00 | 170.00 | 1.10% | 226,640 |
| Mar 19, 2026 | 167.60 | 173.25 | 166.50 | 168.15 | 168.15 | -1.15% | 462,015 |
| Mar 18, 2026 | 169.80 | 173.10 | 169.00 | 170.10 | 170.10 | 0.18% | 55,091 |
| Mar 17, 2026 | 171.85 | 171.85 | 168.70 | 169.80 | 169.80 | -1.28% | 32,235 |
| Mar 16, 2026 | 169.00 | 173.00 | 167.85 | 172.00 | 172.00 | 1.06% | 105,846 |
| Mar 13, 2026 | 169.10 | 172.50 | 165.50 | 170.20 | 170.20 | 0.71% | 98,249 |
| Mar 12, 2026 | 167.95 | 170.45 | 163.55 | 169.00 | 169.00 | -0.09% | 339,806 |
| Mar 11, 2026 | 165.15 | 170.40 | 165.15 | 169.15 | 169.15 | 2.21% | 6,097,114 |
| Mar 10, 2026 | 157.45 | 169.10 | 157.45 | 165.50 | 165.50 | 5.62% | 156,477 |
| Mar 9, 2026 | 155.80 | 158.25 | 153.00 | 156.70 | 156.70 | -2.73% | 25,322 |
| Mar 6, 2026 | 157.00 | 162.30 | 155.55 | 161.10 | 161.10 | 2.42% | 41,741 |
| Mar 5, 2026 | 154.80 | 157.95 | 152.75 | 157.30 | 157.30 | 3.49% | 85,435 |
| Mar 4, 2026 | 155.70 | 156.00 | 151.15 | 152.00 | 152.00 | -4.25% | 203,166 |
| Mar 2, 2026 | 153.75 | 159.90 | 153.75 | 158.75 | 158.75 | -1.40% | 238,484 |
| Feb 27, 2026 | 168.35 | 168.35 | 156.00 | 161.00 | 161.00 | -4.37% | 544,366 |
| Feb 26, 2026 | 169.90 | 170.00 | 166.60 | 168.35 | 168.35 | -0.88% | 72,744 |
| Feb 25, 2026 | 168.80 | 171.00 | 166.70 | 169.85 | 169.85 | 0.77% | 276,953 |
| Feb 24, 2026 | 172.45 | 172.45 | 166.95 | 168.55 | 168.55 | -2.23% | 27,916 |
| Feb 23, 2026 | 173.30 | 174.90 | 171.30 | 172.40 | 172.40 | -0.38% | 35,220 |
| Feb 20, 2026 | 172.90 | 173.75 | 170.00 | 173.05 | 173.05 | 0.14% | 90,237 |
| Feb 19, 2026 | 179.40 | 180.00 | 172.45 | 172.80 | 172.80 | -3.22% | 42,470 |
| Feb 18, 2026 | 173.75 | 179.00 | 173.75 | 178.55 | 178.55 | 3.03% | 3,122,565 |
| Feb 17, 2026 | 175.10 | 178.40 | 172.55 | 173.30 | 173.30 | -1.00% | 10,930 |
| Feb 16, 2026 | 178.30 | 178.30 | 174.35 | 175.05 | 175.05 | -1.21% | 16,346 |
| Feb 13, 2026 | 178.90 | 178.90 | 174.75 | 177.20 | 177.20 | -1.09% | 14,004 |
| Feb 12, 2026 | 178.20 | 180.35 | 175.10 | 179.15 | 179.15 | 0.82% | 179,631 |
| Feb 11, 2026 | 176.25 | 178.50 | 173.95 | 177.70 | 177.70 | 1.54% | 69,708 |
| Feb 10, 2026 | 177.10 | 178.05 | 173.85 | 175.00 | 175.00 | -0.99% | 15,872 |
| Feb 9, 2026 | 175.70 | 180.95 | 175.00 | 176.75 | 176.75 | 1.84% | 89,225 |
| Feb 6, 2026 | 170.00 | 174.30 | 167.90 | 173.55 | 173.55 | 2.12% | 1,897,691 |
| Feb 5, 2026 | 171.55 | 173.30 | 169.50 | 169.95 | 169.95 | -1.08% | 30,394 |
| Feb 4, 2026 | 170.00 | 172.10 | 168.35 | 171.80 | 171.80 | 0.79% | 59,459 |
| Feb 3, 2026 | 179.85 | 179.85 | 169.40 | 170.45 | 170.45 | 0.62% | 63,975 |
| Feb 2, 2026 | 166.35 | 170.00 | 161.35 | 169.40 | 169.40 | 1.83% | 95,230 |
| Feb 1, 2026 | 170.85 | 173.35 | 166.00 | 166.35 | 166.35 | -5.29% | 38,787 |
| Jan 30, 2026 | 177.80 | 180.00 | 169.55 | 175.65 | 175.65 | -2.20% | 274,032 |
| Jan 29, 2026 | 176.05 | 181.00 | 175.90 | 179.60 | 179.60 | 1.87% | 94,793 |
| Jan 28, 2026 | 168.65 | 179.75 | 168.65 | 176.30 | 176.30 | 4.57% | 108,588 |
| Jan 27, 2026 | 166.75 | 173.30 | 160.80 | 168.60 | 168.60 | 0.78% | 1,079,516 |
| Jan 23, 2026 | 167.20 | 169.90 | 166.15 | 167.30 | 167.30 | -1.12% | 398,097 |
| Jan 22, 2026 | 168.30 | 170.60 | 167.05 | 169.20 | 169.20 | 0.71% | 396,558 |
| Jan 21, 2026 | 174.45 | 175.00 | 167.10 | 168.00 | 168.00 | -4.11% | 1,140,066 |
| Jan 20, 2026 | 175.65 | 181.00 | 173.65 | 175.20 | 175.20 | -1.57% | 1,689,730 |
| Jan 19, 2026 | 178.45 | 179.60 | 177.40 | 178.00 | 178.00 | -1.06% | 33,236 |
| Jan 16, 2026 | 181.20 | 183.70 | 179.20 | 179.90 | 179.90 | -0.30% | 28,968 |
| Jan 14, 2026 | 182.45 | 182.65 | 180.00 | 180.45 | 180.45 | -0.03% | 58,908 |
| Jan 13, 2026 | 181.60 | 185.05 | 179.75 | 180.50 | 180.50 | -0.72% | 59,646 |
| Jan 12, 2026 | 182.30 | 183.80 | 179.55 | 181.80 | 181.80 | -1.17% | 77,208 |
| Jan 9, 2026 | 184.45 | 186.85 | 183.15 | 183.95 | 183.95 | -0.54% | 94,364 |
| Jan 8, 2026 | 184.50 | 185.65 | 182.30 | 184.95 | 184.95 | 0.41% | 1,829,988 |
| Jan 7, 2026 | 187.65 | 189.00 | 182.90 | 184.20 | 184.20 | -1.94% | 8,419,818 |
| Jan 6, 2026 | 191.70 | 191.70 | 186.85 | 187.85 | 187.85 | -1.16% | 79,162 |
| Jan 5, 2026 | 184.50 | 191.60 | 184.45 | 190.05 | 190.05 | 2.59% | 125,700 |
| Jan 2, 2026 | 185.30 | 187.55 | 184.20 | 185.25 | 185.25 | - | 24,195 |
| Jan 1, 2026 | 182.25 | 186.00 | 182.25 | 185.25 | 185.25 | 1.34% | 15,262 |
| Dec 31, 2025 | 182.05 | 188.85 | 180.45 | 182.80 | 182.80 | 1.25% | 368,729 |
| Dec 30, 2025 | 180.25 | 181.75 | 174.05 | 180.55 | 180.55 | 2.50% | 203,251 |
| Dec 29, 2025 | 180.20 | 180.45 | 175.80 | 176.15 | 176.15 | -1.40% | 37,455 |
| Dec 26, 2025 | 177.05 | 180.10 | 177.05 | 178.65 | 178.65 | 0.34% | 26,607 |
| Dec 24, 2025 | 179.95 | 179.95 | 177.60 | 178.05 | 178.05 | -0.39% | 46,221 |
| Dec 23, 2025 | 177.65 | 179.50 | 177.60 | 178.75 | 178.75 | 0.65% | 15,664 |
| Dec 22, 2025 | 180.55 | 181.50 | 177.35 | 177.60 | 177.60 | -1.44% | 57,410 |
| Dec 19, 2025 | 178.00 | 182.10 | 176.25 | 180.20 | 180.20 | 1.64% | 41,321 |
| Dec 18, 2025 | 179.45 | 180.20 | 175.65 | 177.30 | 177.30 | -0.81% | 48,817 |
| Dec 17, 2025 | 179.65 | 181.70 | 177.90 | 178.75 | 178.75 | -1.24% | 365,537 |
| Dec 16, 2025 | 182.30 | 184.30 | 180.20 | 181.00 | 181.00 | -0.71% | 47,822 |
| Dec 15, 2025 | 182.75 | 184.20 | 181.00 | 182.30 | 182.30 | -1.09% | 66,133 |
| Dec 12, 2025 | 187.60 | 187.60 | 182.15 | 184.30 | 184.30 | 0.19% | 38,318 |
| Dec 11, 2025 | 181.10 | 184.50 | 179.20 | 183.95 | 183.95 | 2.22% | 87,807 |
| Dec 10, 2025 | 186.70 | 186.70 | 179.55 | 179.95 | 179.95 | -1.91% | 552,914 |
| Dec 9, 2025 | 186.00 | 187.20 | 182.60 | 183.45 | 183.45 | -1.13% | 359,836 |
| Dec 8, 2025 | 188.05 | 188.25 | 185.00 | 185.55 | 185.55 | -1.88% | 385,613 |
| Dec 5, 2025 | 187.65 | 189.75 | 185.65 | 189.10 | 189.10 | 0.77% | 187,145 |
| Dec 4, 2025 | 187.75 | 190.55 | 187.00 | 187.65 | 187.65 | -0.27% | 87,866 |
| Dec 3, 2025 | 189.30 | 189.50 | 186.75 | 188.15 | 188.15 | -0.50% | 153,125 |
| Dec 2, 2025 | 190.40 | 190.95 | 189.00 | 189.10 | 189.10 | -0.40% | 237,064 |
| Dec 1, 2025 | 191.00 | 194.50 | 189.30 | 189.85 | 189.85 | 0.66% | 74,175 |