Capri Global Capital Limited (NSE:CGCL)
India
· Delayed Price · Currency is INR 161.24
+4.41 (2.81%)
At close: Mar 6, 2026
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 156.98 | 162.48 | 155.80 | 161.24 | 161.24 | 2.81% | 968,584 |
| Mar 5, 2026 | 153.51 | 157.77 | 152.48 | 156.83 | 156.83 | 3.20% | 591,290 |
| Mar 4, 2026 | 157.00 | 157.00 | 151.10 | 151.97 | 151.97 | -4.11% | 1,016,171 |
| Mar 2, 2026 | 155.00 | 159.80 | 154.06 | 158.48 | 158.48 | -0.75% | 717,607 |
| Feb 27, 2026 | 167.90 | 167.91 | 155.65 | 159.68 | 159.68 | -4.88% | 2,680,252 |
| Feb 26, 2026 | 169.93 | 170.40 | 166.50 | 167.87 | 167.87 | -1.15% | 624,097 |
| Feb 25, 2026 | 169.25 | 170.90 | 166.72 | 169.83 | 169.83 | 1.31% | 703,590 |
| Feb 24, 2026 | 171.67 | 172.07 | 166.82 | 167.63 | 167.63 | -2.84% | 782,464 |
| Feb 23, 2026 | 173.50 | 174.12 | 171.11 | 172.53 | 172.53 | -0.28% | 305,618 |
| Feb 20, 2026 | 173.13 | 173.89 | 169.91 | 173.02 | 173.02 | 0.06% | 522,557 |
| Feb 19, 2026 | 179.85 | 180.00 | 172.05 | 172.92 | 172.92 | -3.14% | 536,103 |
| Feb 18, 2026 | 174.00 | 179.13 | 173.69 | 178.52 | 178.52 | 3.11% | 1,057,135 |
| Feb 17, 2026 | 175.77 | 178.50 | 172.60 | 173.13 | 173.13 | -1.11% | 543,341 |
| Feb 16, 2026 | 178.80 | 178.80 | 174.25 | 175.08 | 175.08 | -1.22% | 434,320 |
| Feb 13, 2026 | 178.51 | 178.51 | 174.49 | 177.24 | 177.24 | -1.15% | 399,020 |
| Feb 12, 2026 | 178.20 | 180.31 | 175.16 | 179.30 | 179.30 | 0.95% | 1,178,185 |
| Feb 11, 2026 | 176.90 | 178.90 | 173.79 | 177.61 | 177.61 | 1.51% | 348,033 |
| Feb 10, 2026 | 178.40 | 178.40 | 173.71 | 174.96 | 174.96 | -1.04% | 494,289 |
| Feb 9, 2026 | 175.50 | 180.90 | 175.00 | 176.79 | 176.79 | 2.06% | 1,131,823 |
| Feb 6, 2026 | 170.00 | 174.48 | 167.91 | 173.22 | 173.22 | 2.02% | 925,883 |
| Feb 5, 2026 | 171.00 | 173.30 | 169.24 | 169.79 | 169.79 | -1.14% | 434,009 |
| Feb 4, 2026 | 170.92 | 172.36 | 168.77 | 171.75 | 171.75 | 0.86% | 465,349 |
| Feb 3, 2026 | 179.00 | 179.00 | 167.33 | 170.28 | 170.28 | 0.69% | 719,374 |
| Feb 2, 2026 | 165.91 | 169.75 | 161.29 | 169.12 | 169.12 | 1.63% | 611,124 |
| Feb 1, 2026 | 172.71 | 173.95 | 165.91 | 166.40 | 166.40 | -5.31% | 685,448 |
| Jan 30, 2026 | 176.81 | 176.81 | 169.41 | 175.74 | 175.74 | -1.94% | 2,838,942 |
| Jan 29, 2026 | 176.00 | 180.40 | 175.76 | 179.22 | 179.22 | 2.00% | 1,133,023 |
| Jan 28, 2026 | 169.51 | 178.51 | 169.51 | 175.70 | 175.70 | 3.52% | 1,089,944 |
| Jan 27, 2026 | 166.95 | 173.39 | 160.89 | 169.73 | 169.73 | 1.66% | 2,975,333 |
| Jan 23, 2026 | 168.64 | 169.83 | 166.00 | 166.96 | 166.96 | -1.00% | 640,822 |
| Jan 22, 2026 | 168.59 | 170.32 | 166.44 | 168.64 | 168.64 | 0.41% | 1,485,019 |
| Jan 21, 2026 | 174.00 | 174.94 | 167.10 | 167.95 | 167.95 | -4.00% | 2,082,042 |
| Jan 20, 2026 | 175.00 | 180.78 | 173.51 | 174.94 | 174.94 | -1.76% | 3,079,044 |
| Jan 19, 2026 | 178.25 | 179.83 | 177.49 | 178.07 | 178.07 | -0.88% | 281,216 |
| Jan 16, 2026 | 181.50 | 183.68 | 177.50 | 179.65 | 179.65 | -0.53% | 518,920 |
| Jan 14, 2026 | 180.27 | 182.65 | 179.95 | 180.60 | 180.60 | 0.19% | 794,034 |
| Jan 13, 2026 | 181.90 | 185.04 | 179.58 | 180.26 | 180.26 | -0.81% | 884,747 |
| Jan 12, 2026 | 183.10 | 184.03 | 179.40 | 181.73 | 181.73 | -1.21% | 820,408 |
| Jan 9, 2026 | 184.70 | 186.75 | 183.10 | 183.96 | 183.96 | -0.51% | 1,449,037 |
| Jan 8, 2026 | 185.00 | 185.65 | 182.26 | 184.90 | 184.90 | 0.19% | 3,140,479 |
| Jan 7, 2026 | 187.00 | 189.08 | 183.15 | 184.55 | 184.55 | -1.57% | 4,270,715 |
| Jan 6, 2026 | 190.71 | 190.71 | 186.81 | 187.49 | 187.49 | -1.35% | 733,064 |
| Jan 5, 2026 | 185.22 | 191.87 | 184.11 | 190.05 | 190.05 | 2.61% | 1,448,585 |
| Jan 2, 2026 | 186.09 | 187.65 | 183.99 | 185.22 | 185.22 | -0.10% | 630,056 |
| Jan 1, 2026 | 182.19 | 186.20 | 182.19 | 185.40 | 185.40 | 1.40% | 698,046 |
| Dec 31, 2025 | 182.45 | 188.95 | 180.15 | 182.84 | 182.84 | 1.22% | 3,077,998 |
| Dec 30, 2025 | 177.70 | 181.90 | 173.87 | 180.64 | 180.64 | 2.53% | 1,600,839 |
| Dec 29, 2025 | 180.00 | 180.47 | 175.70 | 176.18 | 176.18 | -1.40% | 492,075 |
| Dec 26, 2025 | 179.39 | 180.32 | 178.15 | 178.69 | 178.69 | 0.34% | 467,231 |
| Dec 24, 2025 | 179.50 | 179.50 | 177.49 | 178.08 | 178.08 | -0.23% | 448,018 |
| Dec 23, 2025 | 178.55 | 179.56 | 177.55 | 178.49 | 178.49 | 0.41% | 469,777 |
| Dec 22, 2025 | 180.50 | 181.63 | 177.17 | 177.77 | 177.77 | -1.41% | 896,269 |
| Dec 19, 2025 | 179.13 | 181.95 | 176.32 | 180.32 | 180.32 | 1.66% | 650,301 |
| Dec 18, 2025 | 179.65 | 180.44 | 175.65 | 177.37 | 177.37 | -0.73% | 467,560 |
| Dec 17, 2025 | 181.50 | 181.95 | 178.00 | 178.68 | 178.68 | -1.29% | 567,349 |
| Dec 16, 2025 | 182.38 | 184.50 | 180.00 | 181.01 | 181.01 | -0.70% | 1,057,552 |
| Dec 15, 2025 | 183.00 | 184.13 | 180.50 | 182.28 | 182.28 | -1.00% | 1,018,536 |
| Dec 12, 2025 | 184.80 | 184.85 | 182.29 | 184.13 | 184.13 | 0.14% | 398,568 |
| Dec 11, 2025 | 180.00 | 184.74 | 179.25 | 183.88 | 183.88 | 2.21% | 790,420 |
| Dec 10, 2025 | 184.19 | 184.89 | 179.52 | 179.90 | 179.90 | -1.90% | 2,283,549 |
| Dec 9, 2025 | 186.00 | 187.23 | 182.37 | 183.39 | 183.39 | -1.29% | 1,687,617 |
| Dec 8, 2025 | 188.98 | 188.98 | 185.00 | 185.79 | 185.79 | -1.69% | 880,555 |
| Dec 5, 2025 | 187.00 | 189.90 | 185.34 | 188.99 | 188.99 | 0.70% | 949,303 |
| Dec 4, 2025 | 188.66 | 190.70 | 186.73 | 187.67 | 187.67 | -0.10% | 801,772 |
| Dec 3, 2025 | 189.78 | 190.04 | 186.63 | 187.85 | 187.85 | -0.92% | 778,494 |
| Dec 2, 2025 | 190.06 | 191.95 | 188.75 | 189.59 | 189.59 | -0.36% | 879,941 |
| Dec 1, 2025 | 190.03 | 194.40 | 189.00 | 190.27 | 190.27 | 1.13% | 893,838 |
| Nov 28, 2025 | 191.24 | 191.26 | 186.39 | 188.14 | 188.14 | -1.52% | 1,631,655 |
| Nov 27, 2025 | 190.00 | 192.50 | 187.56 | 191.05 | 191.05 | 1.27% | 846,885 |
| Nov 26, 2025 | 190.00 | 190.50 | 186.06 | 188.65 | 188.65 | 0.29% | 1,071,244 |
| Nov 25, 2025 | 190.75 | 190.90 | 187.50 | 188.10 | 188.10 | -1.38% | 839,945 |
| Nov 24, 2025 | 191.98 | 193.00 | 189.13 | 190.74 | 190.74 | 0.04% | 1,811,365 |
| Nov 21, 2025 | 194.10 | 194.10 | 189.61 | 190.67 | 190.67 | -1.57% | 995,244 |
| Nov 20, 2025 | 195.00 | 195.60 | 193.10 | 193.72 | 193.72 | -0.67% | 690,290 |
| Nov 19, 2025 | 195.00 | 196.35 | 191.49 | 195.02 | 195.02 | -0.32% | 2,634,808 |
| Nov 18, 2025 | 198.00 | 204.72 | 194.10 | 195.64 | 195.64 | -0.46% | 4,257,913 |
| Nov 17, 2025 | 198.90 | 200.98 | 196.00 | 196.54 | 196.54 | -0.91% | 981,172 |
| Nov 14, 2025 | 197.59 | 200.07 | 195.15 | 198.35 | 198.35 | 0.38% | 811,282 |
| Nov 13, 2025 | 200.40 | 200.97 | 194.88 | 197.59 | 197.59 | -1.03% | 1,925,177 |
| Nov 12, 2025 | 197.95 | 200.90 | 196.56 | 199.65 | 199.65 | 1.11% | 1,137,276 |
| Nov 11, 2025 | 198.50 | 199.39 | 194.05 | 197.46 | 197.46 | -0.76% | 1,568,411 |
| Nov 10, 2025 | 196.99 | 201.20 | 196.07 | 198.97 | 198.97 | 1.26% | 1,134,993 |
| Nov 7, 2025 | 196.00 | 198.40 | 193.25 | 196.49 | 196.49 | -0.51% | 1,193,700 |
| Nov 6, 2025 | 197.45 | 198.85 | 192.06 | 197.50 | 197.50 | 0.23% | 1,753,429 |
| Nov 4, 2025 | 203.80 | 203.80 | 196.58 | 197.05 | 197.05 | -3.07% | 1,113,586 |
| Nov 3, 2025 | 203.60 | 204.90 | 200.10 | 203.30 | 203.30 | 0.13% | 1,883,109 |
| Oct 31, 2025 | 208.00 | 211.90 | 201.50 | 203.03 | 203.03 | -1.80% | 4,405,025 |
| Oct 30, 2025 | 209.08 | 214.00 | 197.75 | 206.75 | 206.75 | -1.11% | 15,039,440 |
| Oct 29, 2025 | 209.00 | 210.21 | 205.10 | 209.08 | 209.08 | 1.26% | 3,025,694 |
| Oct 28, 2025 | 205.00 | 210.80 | 203.20 | 206.48 | 206.48 | 1.26% | 4,932,806 |
| Oct 27, 2025 | 207.00 | 207.10 | 202.99 | 203.92 | 203.92 | -0.51% | 2,141,392 |
| Oct 24, 2025 | 202.00 | 208.20 | 201.15 | 204.96 | 204.96 | 2.71% | 9,347,277 |
| Oct 23, 2025 | 197.00 | 201.00 | 193.15 | 199.56 | 199.56 | 3.14% | 3,640,077 |
| Oct 21, 2025 | 193.95 | 194.40 | 192.80 | 193.49 | 193.49 | 0.17% | 223,909 |
| Oct 20, 2025 | 192.10 | 194.50 | 190.11 | 193.16 | 193.16 | 0.55% | 1,327,510 |
| Oct 17, 2025 | 194.41 | 194.50 | 190.00 | 192.10 | 192.10 | -0.55% | 971,054 |
| Oct 16, 2025 | 196.80 | 197.00 | 192.00 | 193.16 | 193.16 | -0.36% | 2,182,822 |
| Oct 15, 2025 | 185.80 | 196.65 | 185.10 | 193.86 | 193.86 | 4.34% | 4,814,574 |
| Oct 14, 2025 | 187.76 | 188.83 | 184.42 | 185.79 | 185.79 | -1.05% | 869,225 |
| Oct 13, 2025 | 188.00 | 188.96 | 187.00 | 187.76 | 187.76 | -1.05% | 831,811 |