Skip to main content
Kapil Raj Finance Limited (BOM:539679)
India flag India · Delayed Price · Currency is INR
2.800
-0.010 (-0.36%)
At close: Apr 28, 2026

Kapil Raj Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.852.852.752.782.78-0.71%76,013
Apr 28, 20262.882.882.752.802.80-0.36%118,537
Apr 27, 20262.892.892.802.812.810.72%31,625
Apr 24, 20262.842.952.772.792.79-1.76%100,756
Apr 23, 20262.892.892.772.842.842.90%64,524
Apr 22, 20262.592.832.572.762.762.22%474,600
Apr 21, 20262.842.862.702.702.70-4.93%114,438
Apr 20, 20262.862.992.842.842.84-4.70%146,373
Apr 17, 20263.113.142.962.982.98-4.18%311,784
Apr 16, 20263.153.163.113.113.11-155,257
Apr 15, 20263.153.153.103.113.110.32%327,108
Apr 13, 20263.173.173.103.103.10-188,587
Apr 10, 20263.153.153.093.103.100.32%225,012
Apr 9, 20263.133.193.083.093.090.32%214,616
Apr 8, 20263.073.153.063.083.080.98%95,064
Apr 7, 20263.123.123.053.053.05-216,401
Apr 6, 20263.093.133.043.053.050.33%210,666
Apr 2, 20263.093.092.923.043.044.11%511,733
Apr 1, 20262.903.092.872.922.922.82%147,592
Mar 30, 20262.802.852.802.842.841.43%280,297
Mar 27, 20262.752.812.752.802.801.45%193,546
Mar 25, 20262.742.782.702.762.761.85%178,785
Mar 24, 20262.632.742.612.712.715.45%212,289
Mar 23, 20262.552.602.552.572.571.58%276,217
Mar 20, 20262.532.552.502.532.531.61%86,175
Mar 19, 20262.562.562.462.492.49-160,907
Mar 18, 20262.522.522.422.492.491.22%110,652
Mar 17, 20262.422.492.362.462.461.65%186,475
Mar 16, 20262.312.452.302.422.423.42%445,821
Mar 13, 20262.312.432.242.342.341.30%150,092
Mar 12, 20262.282.352.082.312.315.00%210,089
Mar 11, 20261.982.201.802.202.2010.00%1,123,667
Mar 10, 20262.122.342.002.002.00-9.91%1,040,235
Mar 9, 20262.092.282.092.222.223.74%168,846
Mar 6, 20262.192.222.062.142.14-0.93%97,451
Mar 5, 20262.192.192.112.162.16-0.46%102,180
Mar 4, 20262.082.192.082.172.174.33%159,746
Mar 2, 20262.182.202.062.082.08-8.77%388,084
Feb 27, 20262.392.392.182.282.28-2.98%113,874
Feb 26, 20262.392.442.352.352.35-2.08%62,573
Feb 25, 20262.412.462.312.402.40-0.41%90,162
Feb 24, 20262.412.492.262.412.41-1.23%146,046
Feb 23, 20262.432.522.412.442.440.41%59,382
Feb 20, 20262.452.542.412.432.43-2.02%67,406
Feb 19, 20262.502.582.462.482.48-1.59%56,778
Feb 18, 20262.422.542.422.522.522.86%108,001
Feb 17, 20262.482.522.422.452.45-83,339
Feb 16, 20262.422.532.422.452.45-0.81%50,984
Feb 13, 20262.552.552.422.472.47-2.37%129,008
Feb 12, 20262.502.572.352.532.533.27%302,035
Feb 11, 20262.562.572.312.452.45-2.78%284,178
Feb 10, 20262.582.582.502.522.52-0.79%149,630
Feb 9, 20262.582.582.502.542.540.40%247,013
Feb 6, 20262.622.622.412.532.53-1.56%288,771
Feb 5, 20262.582.752.502.572.57-1.91%640,181
Feb 4, 20262.732.782.622.622.62-4.73%695,057
Feb 3, 20262.792.922.722.752.75-2.14%230,989
Feb 2, 20262.842.942.702.812.81-1.06%395,503
Feb 1, 20262.692.922.692.842.841.79%703,634
Jan 30, 20262.612.852.592.792.792.57%590,257
Jan 29, 20262.822.822.642.722.720.74%110,958
Jan 28, 20262.512.702.502.702.704.65%261,753
Jan 27, 20262.632.752.572.582.58-4.44%421,365
Jan 23, 20262.742.762.632.702.70-0.74%126,547
Jan 22, 20262.722.852.702.722.72-0.73%88,347
Jan 21, 20262.852.892.722.742.74-3.86%389,094
Jan 20, 20263.063.062.852.852.85-4.68%196,810
Jan 19, 20263.113.152.952.992.99-3.24%114,615
Jan 16, 20263.033.162.943.093.091.98%84,119
Jan 14, 20262.953.032.753.033.034.84%462,548
Jan 13, 20262.752.892.672.892.894.71%592,950
Jan 12, 20262.792.792.722.762.76-2.82%132,488
Jan 9, 20262.872.902.802.842.84-1.73%182,966
Jan 8, 20262.963.082.852.892.89-3.34%858,802
Jan 7, 20262.993.002.962.992.99-103,921
Jan 6, 20263.043.082.932.992.99-1.64%111,191
Jan 5, 20263.043.042.983.043.041.00%98,611
Jan 2, 20263.093.092.953.013.010.67%97,284
Jan 1, 20262.943.152.942.992.99-1.32%145,464
Dec 31, 20253.143.143.003.033.03-0.66%125,187
Dec 30, 20253.063.153.023.053.05-0.65%95,513
Dec 29, 20253.153.233.063.073.07-3.46%134,066
Dec 26, 20253.153.263.153.183.18-0.31%78,743
Dec 24, 20253.323.323.173.193.190.63%94,406
Dec 23, 20253.213.303.123.173.17-2.16%203,382
Dec 22, 20253.303.393.213.243.24-2.70%70,759
Dec 19, 20253.273.343.203.333.332.78%98,336
Dec 18, 20253.133.253.123.243.242.53%71,891
Dec 17, 20253.203.283.113.163.16-0.63%79,404
Dec 16, 20253.173.303.143.183.180.32%60,129
Dec 15, 20253.193.333.133.173.17-2.46%96,408
Dec 12, 20253.263.423.183.253.25-2.40%392,316
Dec 11, 20253.293.433.253.333.331.22%59,850
Dec 10, 20253.553.553.263.293.29-4.08%187,259
Dec 9, 20253.403.643.373.433.43-2.83%154,166
Dec 8, 20253.443.703.363.533.53-193,388
Dec 5, 20253.593.663.533.533.53-4.85%113,798
Dec 4, 20253.913.923.643.713.71-0.80%344,305
Dec 3, 20253.763.763.613.743.744.18%214,547
Dec 2, 20253.583.593.503.593.594.97%155,547