Skip to main content
Caplin Point Laboratories Limited (NSE:CAPLIPOINT)
India flag India · Delayed Price · Currency is INR
1,729.00
-32.10 (-1.82%)
Apr 28, 2026, 3:30 PM IST

Caplin Point Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,761.101,761.101,727.001,732.201,732.20-1.64%72,161
Apr 27, 20261,719.501,764.901,706.601,761.101,761.102.42%84,268
Apr 24, 20261,777.501,783.001,715.001,719.501,719.50-2.74%71,492
Apr 23, 20261,752.501,785.001,747.901,768.001,768.000.88%64,210
Apr 22, 20261,748.801,760.501,735.001,752.501,752.500.21%44,700
Apr 21, 20261,759.901,768.001,740.001,748.801,748.80-0.31%49,325
Apr 20, 20261,771.001,775.001,740.001,754.201,754.20-0.94%55,397
Apr 17, 20261,764.901,799.801,755.001,770.901,770.900.34%148,567
Apr 16, 20261,749.001,770.001,736.101,764.901,764.901.69%107,612
Apr 15, 20261,698.501,753.001,688.901,735.601,735.602.87%233,605
Apr 13, 20261,700.001,710.901,649.001,687.101,687.10-1.25%75,016
Apr 10, 20261,662.001,710.001,650.301,708.401,708.402.79%95,593
Apr 9, 20261,662.001,689.901,644.501,662.001,662.000.10%68,094
Apr 8, 20261,674.801,674.801,623.501,660.301,660.303.09%170,696
Apr 7, 20261,571.001,627.001,545.501,610.501,610.502.64%132,044
Apr 6, 20261,582.501,589.901,545.601,569.101,569.100.21%62,429
Apr 2, 20261,570.101,572.001,508.001,565.801,565.80-0.27%65,274
Apr 1, 20261,565.001,593.101,544.101,570.101,570.104.34%72,897
Mar 30, 20261,548.001,561.801,500.301,504.801,504.80-3.44%148,965
Mar 27, 20261,595.601,605.201,549.001,558.401,558.40-2.33%100,167
Mar 25, 20261,591.801,630.001,582.201,595.601,595.600.59%107,146
Mar 24, 20261,604.001,604.001,558.601,586.301,586.301.67%71,266
Mar 23, 20261,600.001,604.101,555.201,560.301,560.30-2.73%101,864
Mar 20, 20261,631.001,648.001,600.001,604.101,604.10-1.09%65,307
Mar 19, 20261,634.201,639.001,614.201,621.801,621.80-1.60%50,642
Mar 18, 20261,635.001,679.001,635.001,648.201,648.200.80%83,039
Mar 17, 20261,649.901,650.001,624.901,635.101,635.10-0.06%51,002
Mar 16, 20261,650.001,662.001,624.501,636.001,636.00-1.58%81,182
Mar 13, 20261,690.001,690.001,656.001,662.201,662.20-1.51%64,757
Mar 12, 20261,686.501,697.501,660.001,687.601,687.60-0.15%50,022
Mar 11, 20261,689.001,710.001,683.001,690.101,690.100.36%54,031
Mar 10, 20261,689.901,690.001,665.601,684.101,684.100.81%43,345
Mar 9, 20261,654.001,679.701,618.901,670.601,670.600.35%86,795
Mar 6, 20261,657.101,682.201,635.401,664.801,664.800.70%83,972
Mar 5, 20261,650.601,669.401,617.401,653.301,653.300.16%111,197
Mar 4, 20261,665.401,665.901,646.001,650.601,650.60-1.33%56,840
Mar 2, 20261,680.001,685.001,638.301,672.901,672.90-1.60%90,268
Feb 27, 20261,728.601,728.601,687.601,700.101,700.10-1.65%27,815
Feb 26, 20261,727.001,743.101,715.201,728.601,728.600.09%24,774
Feb 25, 20261,730.001,734.001,717.601,727.001,727.000.84%21,410
Feb 24, 20261,729.001,729.501,695.001,712.601,712.60-0.98%59,587
Feb 23, 20261,700.001,740.001,685.701,729.501,729.502.21%46,179
Feb 20, 20261,700.201,705.901,681.101,692.101,692.10-0.71%43,265
Feb 19, 20261,711.501,717.901,696.001,704.201,704.20-0.43%27,814
Feb 18, 20261,730.001,735.801,681.301,711.501,711.50-0.63%114,518
Feb 17, 20261,716.301,738.701,710.301,722.301,722.300.35%33,823
Feb 16, 20261,730.101,741.901,710.801,716.301,716.30-0.86%32,083
Feb 13, 20261,729.801,737.701,708.201,731.201,731.20-0.32%38,711
Feb 12, 20261,750.901,755.401,726.001,736.801,736.80-0.57%42,026
Feb 11, 20261,732.901,756.301,718.101,746.701,746.700.87%54,196
Feb 10, 20261,770.001,770.001,704.401,731.701,731.70-1.52%194,129
Feb 9, 20261,825.701,825.801,747.601,758.401,758.40-3.69%195,605
Feb 6, 20261,939.001,939.001,805.301,825.701,825.70-4.11%137,298
Feb 5, 20261,917.001,939.001,853.201,903.901,903.90-0.29%123,694
Feb 4, 20261,891.301,920.001,852.501,909.501,909.502.25%68,006
Feb 3, 20261,900.001,918.401,814.401,867.501,867.503.76%69,836
Feb 2, 20261,790.101,807.901,744.001,799.801,799.80-0.56%33,192
Feb 1, 20261,753.001,819.001,743.701,809.901,809.902.03%33,517
Jan 30, 20261,710.001,789.901,702.001,773.901,773.902.73%52,163
Jan 29, 20261,744.101,770.001,710.001,726.801,726.80-1.91%52,279
Jan 28, 20261,750.001,800.001,732.801,760.401,760.401.72%48,261
Jan 27, 20261,710.001,740.301,672.001,730.601,730.600.44%108,496
Jan 23, 20261,730.001,748.601,709.601,723.001,723.00-0.75%65,712
Jan 22, 20261,731.001,766.901,722.001,736.001,736.00-0.18%31,621
Jan 21, 20261,766.001,787.401,705.001,739.201,739.20-2.43%115,934
Jan 20, 20261,800.101,820.801,765.001,782.601,782.60-1.63%46,545
Jan 19, 20261,820.201,829.001,804.101,812.201,812.20-0.77%30,086
Jan 16, 20261,833.001,863.501,820.001,826.201,826.20-1.53%39,987
Jan 14, 20261,810.001,861.501,803.401,854.601,854.602.35%43,178
Jan 13, 20261,812.401,836.901,805.001,812.101,812.100.48%47,882
Jan 12, 20261,810.501,813.501,764.201,803.401,803.40-0.56%56,831
Jan 9, 20261,804.001,831.601,792.101,813.501,813.50-0.30%71,702
Jan 8, 20261,856.601,860.101,810.001,818.901,818.90-2.03%31,893
Jan 7, 20261,831.201,865.901,827.101,856.601,856.601.00%54,316
Jan 6, 20261,839.001,852.701,827.001,838.301,838.30-0.38%46,553
Jan 5, 20261,837.001,870.001,830.001,845.301,845.30-0.19%55,824
Jan 2, 20261,811.001,866.001,802.401,848.801,848.802.77%96,233
Jan 1, 20261,840.101,871.001,788.001,798.901,798.90-2.13%130,326
Dec 31, 20251,785.801,849.701,783.001,838.101,838.102.65%90,935
Dec 30, 20251,882.001,885.701,747.001,790.701,790.70-5.43%597,782
Dec 29, 20251,910.001,929.201,878.001,893.601,893.60-1.16%41,821
Dec 26, 20251,970.101,992.101,901.001,915.801,915.80-2.76%124,906
Dec 24, 20251,978.101,979.901,963.901,970.101,970.10-0.55%16,243
Dec 23, 20251,956.801,989.001,937.001,981.001,981.001.39%42,769
Dec 22, 20251,926.901,963.901,924.301,953.801,953.801.40%36,419
Dec 19, 20251,908.001,934.001,908.001,926.901,926.901.01%23,454
Dec 18, 20251,897.801,920.001,888.201,907.601,907.600.52%24,425
Dec 17, 20251,945.601,950.801,886.501,897.801,897.80-2.46%44,182
Dec 16, 20251,940.001,958.001,931.601,945.601,945.60-0.51%26,232
Dec 15, 20251,965.001,969.501,944.001,955.601,955.60-0.42%20,126
Dec 12, 20251,952.001,975.901,940.001,963.901,963.900.61%37,297
Dec 11, 20251,935.001,955.001,915.801,952.001,952.001.23%21,558
Dec 10, 20251,914.601,970.001,901.301,928.201,928.201.23%61,388
Dec 9, 20251,945.001,956.801,869.001,904.801,904.80-1.18%116,362
Dec 8, 20251,961.901,974.501,897.401,927.601,927.60-1.82%37,701
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