Capillary Technologies India Limited (NSE:CAPILLARY)
India
· Delayed Price · Currency is INR 580.25
+14.70 (2.60%)
At close: Apr 28, 2026
NSE:CAPILLARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 564.00 | 571.05 | 562.10 | 565.55 | 565.55 | 0.78% | 28,490 |
| Apr 24, 2026 | 551.80 | 570.00 | 551.00 | 561.15 | 561.15 | 1.69% | 56,908 |
| Apr 23, 2026 | 555.30 | 565.30 | 546.75 | 551.80 | 551.80 | -0.63% | 34,288 |
| Apr 22, 2026 | 561.60 | 561.60 | 547.90 | 555.30 | 555.30 | -0.12% | 16,602 |
| Apr 21, 2026 | 563.10 | 566.50 | 555.40 | 555.95 | 555.95 | -1.28% | 17,630 |
| Apr 20, 2026 | 566.40 | 571.95 | 556.45 | 563.15 | 563.15 | -0.57% | 25,098 |
| Apr 17, 2026 | 560.25 | 574.00 | 560.25 | 566.40 | 566.40 | 1.60% | 37,604 |
| Apr 16, 2026 | 575.00 | 578.00 | 555.95 | 557.50 | 557.50 | -1.55% | 33,432 |
| Apr 15, 2026 | 551.00 | 574.45 | 545.00 | 566.25 | 566.25 | 3.35% | 99,642 |
| Apr 13, 2026 | 545.00 | 550.00 | 532.00 | 547.90 | 547.90 | -0.34% | 39,945 |
| Apr 10, 2026 | 551.95 | 556.90 | 540.05 | 549.75 | 549.75 | 0.90% | 60,426 |
| Apr 9, 2026 | 520.00 | 547.00 | 514.05 | 544.85 | 544.85 | 5.31% | 163,661 |
| Apr 8, 2026 | 525.00 | 529.00 | 511.25 | 517.40 | 517.40 | 2.34% | 54,020 |
| Apr 7, 2026 | 490.80 | 510.00 | 485.25 | 505.55 | 505.55 | 3.82% | 83,318 |
| Apr 6, 2026 | 490.00 | 492.90 | 484.70 | 486.95 | 486.95 | -1.25% | 25,652 |
| Apr 2, 2026 | 480.60 | 499.60 | 475.10 | 493.10 | 493.10 | 1.53% | 46,053 |
| Apr 1, 2026 | 484.90 | 497.00 | 484.90 | 485.65 | 485.65 | 1.29% | 44,477 |
| Mar 30, 2026 | 501.25 | 505.00 | 471.20 | 479.45 | 479.45 | -6.51% | 74,328 |
| Mar 27, 2026 | 469.90 | 520.00 | 464.25 | 512.85 | 512.85 | 8.89% | 608,796 |
| Mar 25, 2026 | 479.00 | 483.00 | 466.20 | 471.00 | 471.00 | -1.29% | 71,641 |
| Mar 24, 2026 | 480.00 | 490.80 | 472.00 | 477.15 | 477.15 | 0.28% | 37,689 |
| Mar 23, 2026 | 509.95 | 509.95 | 471.50 | 475.80 | 475.80 | -6.23% | 44,570 |
| Mar 20, 2026 | 503.00 | 512.00 | 502.20 | 507.40 | 507.40 | 0.55% | 18,383 |
| Mar 19, 2026 | 501.35 | 509.00 | 501.35 | 504.60 | 504.60 | -0.86% | 15,679 |
| Mar 18, 2026 | 508.00 | 514.90 | 506.60 | 509.00 | 509.00 | 0.28% | 23,710 |
| Mar 17, 2026 | 520.00 | 520.00 | 503.20 | 507.60 | 507.60 | -1.47% | 134,326 |
| Mar 16, 2026 | 515.55 | 520.00 | 511.80 | 515.15 | 515.15 | -0.08% | 19,338 |
| Mar 13, 2026 | 515.00 | 518.60 | 512.90 | 515.55 | 515.55 | 0.04% | 64,762 |
| Mar 12, 2026 | 512.35 | 517.85 | 512.30 | 515.35 | 515.35 | 0.09% | 29,661 |
| Mar 11, 2026 | 519.95 | 528.00 | 513.55 | 514.90 | 514.90 | -0.07% | 35,421 |
| Mar 10, 2026 | 519.00 | 525.00 | 514.15 | 515.25 | 515.25 | -0.32% | 24,824 |
| Mar 9, 2026 | 517.95 | 520.00 | 502.95 | 516.90 | 516.90 | -0.94% | 24,595 |
| Mar 6, 2026 | 519.80 | 525.80 | 513.60 | 521.80 | 521.80 | 1.76% | 383,487 |
| Mar 5, 2026 | 514.90 | 521.40 | 509.60 | 512.80 | 512.80 | 0.42% | 49,288 |
| Mar 4, 2026 | 500.15 | 517.90 | 499.45 | 510.65 | 510.65 | 1.19% | 109,648 |
| Mar 2, 2026 | 481.00 | 516.60 | 481.00 | 504.65 | 504.65 | -1.83% | 88,134 |
| Feb 27, 2026 | 516.00 | 529.00 | 507.75 | 514.05 | 514.05 | 0.42% | 98,915 |
| Feb 26, 2026 | 522.00 | 527.30 | 508.15 | 511.90 | 511.90 | -1.36% | 42,641 |
| Feb 25, 2026 | 522.00 | 545.00 | 515.10 | 518.95 | 518.95 | 1.41% | 89,216 |
| Feb 24, 2026 | 528.15 | 528.15 | 504.00 | 511.75 | 511.75 | -2.63% | 91,140 |
| Feb 23, 2026 | 545.00 | 548.70 | 518.00 | 525.55 | 525.55 | -3.32% | 109,367 |
| Feb 20, 2026 | 536.90 | 546.25 | 535.50 | 543.60 | 543.60 | 0.50% | 86,910 |
| Feb 19, 2026 | 536.85 | 550.05 | 534.00 | 540.90 | 540.90 | 1.56% | 128,363 |
| Feb 18, 2026 | 551.55 | 552.05 | 525.35 | 532.60 | 532.60 | -2.14% | 184,075 |
| Feb 17, 2026 | 520.55 | 564.95 | 516.00 | 544.25 | 544.25 | 3.52% | 534,713 |
| Feb 16, 2026 | 514.90 | 534.70 | 489.00 | 525.75 | 525.75 | 1.47% | 673,420 |
| Feb 13, 2026 | 552.00 | 556.45 | 511.95 | 518.15 | 518.15 | -7.83% | 219,802 |
| Feb 12, 2026 | 575.00 | 575.00 | 555.30 | 562.15 | 562.15 | -2.67% | 270,957 |
| Feb 11, 2026 | 589.90 | 592.00 | 573.00 | 577.55 | 577.55 | -1.69% | 169,466 |
| Feb 10, 2026 | 600.00 | 604.50 | 582.00 | 587.50 | 587.50 | -1.62% | 141,784 |
| Feb 9, 2026 | 607.95 | 631.95 | 591.30 | 597.20 | 597.20 | -1.73% | 727,339 |
| Feb 6, 2026 | 611.60 | 619.95 | 605.00 | 607.70 | 607.70 | -0.64% | 95,731 |
| Feb 5, 2026 | 612.00 | 618.00 | 599.10 | 611.60 | 611.60 | 0.16% | 132,702 |
| Feb 4, 2026 | 608.00 | 628.10 | 597.90 | 610.65 | 610.65 | -1.12% | 169,415 |
| Feb 3, 2026 | 617.80 | 634.00 | 612.00 | 617.55 | 617.55 | 2.35% | 105,700 |
| Feb 2, 2026 | 606.40 | 614.00 | 592.50 | 603.40 | 603.40 | 0.33% | 114,382 |
| Feb 1, 2026 | 627.00 | 632.35 | 593.20 | 601.40 | 601.40 | -4.17% | 63,491 |
| Jan 30, 2026 | 635.75 | 635.75 | 623.05 | 627.55 | 627.55 | -1.49% | 65,076 |
| Jan 29, 2026 | 620.00 | 646.80 | 607.20 | 637.05 | 637.05 | 3.36% | 237,976 |
| Jan 28, 2026 | 615.45 | 621.00 | 613.00 | 616.35 | 616.35 | 0.15% | 52,684 |
| Jan 27, 2026 | 609.00 | 620.00 | 601.25 | 615.45 | 615.45 | -0.18% | 126,344 |
| Jan 23, 2026 | 624.00 | 624.95 | 606.00 | 616.55 | 616.55 | -0.93% | 100,922 |
| Jan 22, 2026 | 624.00 | 626.35 | 612.10 | 622.35 | 622.35 | 1.04% | 101,534 |
| Jan 21, 2026 | 625.65 | 625.95 | 606.15 | 615.95 | 615.95 | -1.55% | 171,385 |
| Jan 20, 2026 | 620.00 | 634.90 | 609.40 | 625.65 | 625.65 | 1.21% | 381,502 |
| Jan 19, 2026 | 632.65 | 632.65 | 616.15 | 618.20 | 618.20 | -2.49% | 151,291 |
| Jan 16, 2026 | 635.00 | 643.45 | 627.80 | 634.00 | 634.00 | -0.28% | 259,759 |
| Jan 14, 2026 | 673.70 | 684.65 | 628.05 | 635.75 | 635.75 | -5.15% | 645,788 |
| Jan 13, 2026 | 628.00 | 682.80 | 628.00 | 670.30 | 670.30 | 6.94% | 703,845 |
| Jan 12, 2026 | 632.00 | 633.45 | 609.05 | 626.80 | 626.80 | -0.55% | 352,983 |
| Jan 9, 2026 | 641.75 | 644.45 | 626.90 | 630.25 | 630.25 | -1.79% | 218,837 |
| Jan 8, 2026 | 662.00 | 662.00 | 631.10 | 641.75 | 641.75 | -2.96% | 253,393 |
| Jan 7, 2026 | 671.50 | 672.30 | 654.30 | 661.30 | 661.30 | -0.82% | 127,476 |
| Jan 6, 2026 | 659.95 | 674.00 | 652.05 | 666.80 | 666.80 | 1.82% | 373,155 |
| Jan 5, 2026 | 674.95 | 674.95 | 650.00 | 654.85 | 654.85 | -2.73% | 399,262 |
| Jan 2, 2026 | 679.95 | 680.05 | 670.00 | 673.20 | 673.20 | -0.57% | 153,576 |
| Jan 1, 2026 | 673.15 | 683.10 | 672.15 | 677.05 | 677.05 | 0.58% | 174,648 |
| Dec 31, 2025 | 674.45 | 680.40 | 669.35 | 673.15 | 673.15 | 0.46% | 353,444 |
| Dec 30, 2025 | 682.05 | 685.45 | 665.00 | 670.05 | 670.05 | -1.30% | 283,024 |
| Dec 29, 2025 | 686.05 | 697.40 | 664.00 | 678.90 | 678.90 | -0.56% | 947,132 |
| Dec 26, 2025 | 679.30 | 697.35 | 676.45 | 682.75 | 682.75 | 0.51% | 680,567 |
| Dec 24, 2025 | 690.00 | 690.95 | 672.70 | 679.30 | 679.30 | -1.06% | 806,395 |
| Dec 23, 2025 | 697.95 | 704.00 | 680.00 | 686.55 | 686.55 | -1.00% | 931,789 |
| Dec 22, 2025 | 679.00 | 726.80 | 668.40 | 693.45 | 693.45 | 3.15% | 3,983,314 |
| Dec 19, 2025 | 678.90 | 685.80 | 668.15 | 672.25 | 672.25 | -0.85% | 808,224 |
| Dec 18, 2025 | 681.00 | 694.00 | 671.10 | 678.00 | 678.00 | -0.28% | 1,192,306 |
| Dec 17, 2025 | 680.40 | 689.40 | 661.35 | 679.90 | 679.90 | 0.39% | 1,851,063 |
| Dec 16, 2025 | 696.30 | 699.80 | 672.15 | 677.25 | 677.25 | -3.72% | 1,941,217 |
| Dec 15, 2025 | 718.65 | 742.00 | 688.00 | 703.40 | 703.40 | -2.22% | 4,048,985 |
| Dec 12, 2025 | 714.90 | 733.30 | 713.05 | 719.35 | 719.35 | -0.81% | 3,060,597 |
| Dec 11, 2025 | 691.00 | 736.90 | 683.00 | 725.25 | 725.25 | 3.30% | 7,889,718 |
| Dec 10, 2025 | 698.60 | 713.65 | 678.15 | 702.10 | 702.10 | -0.49% | 4,033,437 |
| Dec 9, 2025 | 651.00 | 715.95 | 628.75 | 705.55 | 705.55 | 6.75% | 9,588,344 |
| Dec 8, 2025 | 703.00 | 703.15 | 646.15 | 660.95 | 660.95 | -6.00% | 3,568,229 |
| Dec 5, 2025 | 704.00 | 723.80 | 677.40 | 703.15 | 703.15 | 1.07% | 16,893,350 |
| Dec 4, 2025 | 650.00 | 724.80 | 640.00 | 695.70 | 695.70 | 9.71% | 23,906,000 |
| Dec 3, 2025 | 643.95 | 667.20 | 624.05 | 634.15 | 634.15 | -2.00% | 5,563,170 |
| Dec 2, 2025 | 626.50 | 657.55 | 613.00 | 647.10 | 647.10 | 3.29% | 3,781,594 |
| Dec 1, 2025 | 635.00 | 643.70 | 617.20 | 626.50 | 626.50 | -2.72% | 4,605,155 |
| Nov 28, 2025 | 681.05 | 697.70 | 626.65 | 644.00 | 644.00 | -4.75% | 9,308,614 |