Skip to main content
Caplin Point Laboratories Limited (NSE:CAPLIPOINT)
India flag India · Delayed Price · Currency is INR
1,963.40
-12.70 (-0.64%)
At close: Dec 5, 2025

Caplin Point Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,976.101,980.001,923.601,963.401,963.40-0.64%58,334
Dec 4, 20251,874.901,985.001,872.401,976.101,976.104.66%122,324
Dec 3, 20251,905.001,923.501,871.501,888.201,888.20-1.63%48,119
Dec 2, 20251,881.001,925.801,880.501,919.401,919.400.54%38,531
Dec 1, 20251,911.001,929.501,905.001,909.101,909.10-0.09%22,042
Nov 28, 20251,914.001,926.101,900.101,910.801,910.800.11%25,901
Nov 27, 20251,918.501,926.201,899.901,908.701,908.70-0.51%29,167
Nov 26, 20251,903.901,922.101,886.001,918.501,918.500.71%52,179
Nov 25, 20251,910.001,919.801,903.001,905.001,905.00-0.74%23,787
Nov 24, 20251,907.501,939.801,879.201,919.201,919.200.02%79,387
Nov 21, 20251,915.001,934.701,905.001,918.801,918.80-0.09%59,702
Nov 20, 20251,942.001,942.001,915.401,920.501,920.50-0.56%23,799
Nov 19, 20251,900.001,935.901,900.001,931.301,931.300.86%40,145
Nov 18, 20251,950.001,950.001,905.901,914.901,914.90-1.46%36,910
Nov 17, 20251,947.901,950.001,922.301,943.201,943.200.92%46,042
Nov 14, 20251,932.401,949.801,915.001,925.501,925.50-0.56%60,899
Nov 13, 20251,947.501,977.701,930.101,936.401,936.40-0.50%82,736
Nov 12, 20251,958.501,958.501,932.101,946.101,946.10-0.09%69,728
Nov 11, 20251,950.001,959.701,918.801,947.901,947.900.24%47,804
Nov 10, 20251,956.401,956.401,908.001,943.201,943.200.55%69,503
Nov 7, 20252,003.002,004.001,896.001,932.501,932.50-3.59%156,822
Nov 6, 20252,050.002,074.001,996.102,004.402,004.400.46%155,904
Nov 4, 20252,019.002,019.001,975.101,995.201,995.20-0.55%53,166
Nov 3, 20252,032.802,053.901,996.702,006.202,006.20-1.31%51,352
Oct 31, 20252,036.002,049.002,010.102,032.802,032.800.11%43,860
Oct 30, 20252,019.002,036.002,012.102,030.502,030.500.47%27,977
Oct 29, 20252,021.402,027.802,009.102,021.002,021.000.45%19,380
Oct 28, 20252,023.702,029.401,992.202,012.002,012.00-0.20%30,388
Oct 27, 20252,008.002,027.101,986.602,016.102,016.101.15%34,353
Oct 24, 20252,034.002,036.701,971.501,993.101,993.10-1.48%39,858
Oct 23, 20252,037.902,059.002,015.102,023.002,023.00-0.34%52,185
Oct 21, 20252,010.002,037.002,004.002,029.902,029.900.96%16,784
Oct 20, 20251,991.102,030.001,972.002,010.602,010.601.16%62,318
Oct 17, 20252,008.002,030.001,976.601,987.601,987.60-1.37%33,974
Oct 16, 20252,025.002,030.801,996.002,015.302,015.30-0.20%49,816
Oct 15, 20251,970.202,026.101,969.002,019.402,019.402.53%51,147
Oct 14, 20252,012.902,026.801,961.901,969.501,969.50-1.91%60,826
Oct 13, 20252,056.802,060.102,001.402,007.902,007.90-2.38%47,516
Oct 10, 20252,026.802,086.902,012.002,056.802,056.801.52%76,725
Oct 9, 20252,020.002,046.302,000.002,026.102,026.101.03%57,625
Oct 8, 20252,005.902,028.601,993.702,005.402,005.400.42%40,353
Oct 7, 20252,030.102,030.501,990.001,997.001,997.00-1.21%56,366
Oct 6, 20252,033.702,053.602,010.002,021.402,021.400.07%42,984
Oct 3, 20252,060.002,067.001,995.102,019.902,019.90-1.88%70,816
Oct 1, 20251,973.802,068.401,960.102,058.502,058.504.70%85,457
Sep 30, 20252,030.102,050.001,949.501,966.101,966.10-2.19%98,326
Sep 29, 20252,068.502,070.002,000.002,010.202,010.20-1.31%99,908
Sep 26, 20252,149.902,149.902,005.102,036.902,036.90-6.72%285,785
Sep 25, 20252,259.902,259.902,165.002,183.602,183.60-3.43%54,307
Sep 24, 20252,259.002,279.802,235.602,261.102,261.100.33%41,458
Sep 23, 20252,313.802,318.602,242.002,253.602,253.60-2.86%64,060
Sep 22, 20252,343.002,369.002,307.102,320.002,320.00-0.98%68,517
Sep 19, 20252,323.902,356.802,290.002,343.002,343.000.93%84,437
Sep 18, 20252,341.802,362.402,286.602,321.502,321.50-0.37%79,639
Sep 17, 20252,247.402,395.002,233.502,330.102,330.103.68%497,745
Sep 16, 20252,281.902,287.002,229.602,247.402,247.40-1.14%68,976
Sep 15, 20252,262.902,292.002,250.002,273.302,273.301.23%120,347
Sep 12, 20252,234.102,269.902,220.002,245.602,245.600.36%78,503
Sep 11, 20252,219.702,271.502,208.602,237.602,234.600.81%90,699
Sep 10, 20252,203.902,233.002,193.802,219.702,216.720.72%77,351
Sep 9, 20252,175.102,213.502,175.002,203.902,200.951.27%64,216
Sep 8, 20252,116.002,206.002,116.002,176.202,173.281.77%86,955
Sep 5, 20252,117.002,185.002,111.102,138.402,135.531.01%48,681
Sep 4, 20252,180.002,180.002,105.002,117.002,114.16-2.04%38,656
Sep 3, 20252,127.402,187.002,115.302,161.002,158.101.58%94,914
Sep 2, 20252,123.502,149.902,086.102,127.402,124.550.84%33,286
Sep 1, 20252,098.602,139.902,080.002,109.702,106.870.53%39,386
Aug 29, 20252,147.202,151.402,085.002,098.602,095.79-2.67%50,682
Aug 28, 20252,084.002,169.002,071.402,156.202,153.313.44%158,529
Aug 26, 20252,162.002,168.802,070.002,084.502,081.71-3.59%98,702
Aug 25, 20252,195.002,220.002,151.502,162.202,159.30-0.27%102,677
Aug 22, 20252,219.002,235.002,154.102,168.102,165.19-1.94%172,520
Aug 21, 20252,120.902,222.002,099.002,211.102,208.144.25%236,393
Aug 20, 20252,151.202,155.002,112.802,120.902,118.06-0.72%42,299
Aug 19, 20252,152.002,176.402,121.502,136.302,133.44-0.72%54,368
Aug 18, 20252,150.902,157.302,110.702,151.702,148.820.77%71,747
Aug 14, 20252,160.002,185.702,125.002,135.202,132.34-1.01%57,779
Aug 13, 20252,090.502,189.002,084.002,156.902,154.012.89%164,257
Aug 12, 20252,100.002,142.702,088.002,096.402,093.59-0.54%71,021
Aug 11, 20252,099.102,129.002,067.902,107.702,104.87-0.16%76,043
Aug 8, 20252,043.102,160.002,008.102,111.002,108.172.56%459,509
Aug 7, 20251,900.002,086.001,886.002,058.302,055.546.67%1,027,048
Aug 6, 20251,957.001,971.001,899.301,929.601,927.01-1.40%118,325
Aug 5, 20252,008.602,024.401,952.101,957.001,954.38-2.57%65,542
Aug 4, 20251,988.002,014.001,979.902,008.602,005.911.03%35,376
Aug 1, 20252,066.302,091.001,977.001,988.101,985.43-3.79%83,588
Jul 31, 20252,097.002,125.002,055.602,066.402,063.63-3.70%60,765
Jul 30, 20252,085.702,162.402,079.202,145.802,142.922.88%121,697
Jul 29, 20252,042.002,095.902,038.102,085.702,082.901.68%39,924
Jul 28, 20252,040.002,085.602,036.502,051.302,048.550.71%51,325
Jul 25, 20252,099.002,101.002,030.002,036.902,034.17-2.91%31,672
Jul 24, 20252,118.502,150.302,065.002,098.002,095.19-0.53%65,563
Jul 23, 20252,080.002,123.002,074.302,109.102,106.271.44%63,219
Jul 22, 20252,100.002,111.502,075.002,079.202,076.41-0.99%28,505
Jul 21, 20252,103.002,116.402,083.002,100.002,097.18-0.16%32,404
Jul 18, 20252,120.002,122.002,083.002,103.302,100.48-0.29%49,757
Jul 17, 20252,075.502,125.002,071.002,109.502,106.671.45%68,036
Jul 16, 20252,075.002,103.302,064.002,079.302,076.510.31%57,190
Jul 15, 20252,042.502,094.902,034.102,072.902,070.121.96%85,595
Jul 14, 20252,011.002,050.002,001.002,033.102,030.370.48%52,421