Capri Global Capital Limited (NSE:CGCL)
India
· Delayed Price · Currency is INR 188.99
+1.32 (0.70%)
At close: Dec 5, 2025
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 189.95 | 190.45 | 187.25 | 189.76 | 189.76 | -0.04% | 950,268 |
| Oct 9, 2025 | 189.21 | 190.25 | 187.30 | 189.84 | 189.84 | 0.33% | 800,411 |
| Oct 8, 2025 | 188.75 | 190.20 | 185.17 | 189.21 | 189.21 | 0.43% | 851,249 |
| Oct 7, 2025 | 190.00 | 190.79 | 187.49 | 188.40 | 188.40 | -0.74% | 683,621 |
| Oct 6, 2025 | 190.00 | 192.85 | 189.00 | 189.80 | 189.80 | 0.24% | 1,315,960 |
| Oct 3, 2025 | 190.44 | 190.99 | 186.00 | 189.34 | 189.34 | 0.31% | 2,131,326 |
| Oct 1, 2025 | 185.40 | 189.40 | 184.80 | 188.76 | 188.76 | 1.93% | 701,126 |
| Sep 30, 2025 | 187.00 | 188.80 | 184.70 | 185.18 | 185.18 | -1.09% | 907,947 |
| Sep 29, 2025 | 185.80 | 188.70 | 184.00 | 187.23 | 187.23 | 1.06% | 2,457,193 |
| Sep 26, 2025 | 188.89 | 188.89 | 184.00 | 185.26 | 185.26 | -1.74% | 1,306,097 |
| Sep 25, 2025 | 193.00 | 193.90 | 187.58 | 188.54 | 188.54 | -2.11% | 658,568 |
| Sep 24, 2025 | 193.29 | 196.00 | 191.90 | 192.61 | 192.61 | -0.31% | 1,477,834 |
| Sep 23, 2025 | 194.40 | 198.40 | 189.24 | 193.20 | 193.20 | -0.08% | 3,100,576 |
| Sep 22, 2025 | 191.00 | 194.40 | 189.16 | 193.35 | 193.35 | 1.41% | 2,190,107 |
| Sep 19, 2025 | 186.29 | 195.00 | 184.10 | 190.66 | 190.66 | 2.83% | 10,744,670 |
| Sep 18, 2025 | 189.95 | 189.95 | 184.48 | 185.41 | 185.41 | -2.15% | 902,706 |
| Sep 17, 2025 | 188.47 | 190.20 | 187.70 | 189.48 | 189.48 | 0.54% | 764,841 |
| Sep 16, 2025 | 190.00 | 190.80 | 187.23 | 188.47 | 188.47 | -0.34% | 805,262 |
| Sep 15, 2025 | 186.90 | 190.13 | 186.90 | 189.12 | 189.12 | 1.66% | 1,302,416 |
| Sep 12, 2025 | 185.00 | 187.08 | 183.35 | 186.04 | 186.04 | 1.08% | 1,630,610 |
| Sep 11, 2025 | 187.87 | 188.80 | 183.60 | 184.05 | 184.05 | -2.10% | 1,036,202 |
| Sep 10, 2025 | 187.40 | 191.80 | 186.38 | 187.99 | 187.79 | 0.61% | 1,780,569 |
| Sep 9, 2025 | 185.98 | 187.45 | 184.45 | 186.85 | 186.65 | 0.96% | 544,948 |
| Sep 8, 2025 | 185.40 | 186.00 | 182.47 | 185.08 | 184.88 | 0.33% | 1,502,803 |
| Sep 5, 2025 | 186.00 | 188.80 | 183.10 | 184.48 | 184.28 | -0.50% | 1,024,609 |
| Sep 4, 2025 | 188.99 | 190.50 | 184.83 | 185.40 | 185.20 | -1.83% | 1,042,864 |
| Sep 3, 2025 | 189.50 | 191.72 | 188.20 | 188.86 | 188.66 | 0.25% | 863,896 |
| Sep 2, 2025 | 189.50 | 192.50 | 187.65 | 188.38 | 188.18 | -0.31% | 1,607,822 |
| Sep 1, 2025 | 185.90 | 190.28 | 185.40 | 188.96 | 188.76 | 1.94% | 1,581,716 |
| Aug 29, 2025 | 184.50 | 187.85 | 181.59 | 185.36 | 185.16 | -0.18% | 2,202,711 |
| Aug 28, 2025 | 190.60 | 190.60 | 182.30 | 185.69 | 185.49 | -2.66% | 1,736,678 |
| Aug 26, 2025 | 189.02 | 193.99 | 187.00 | 190.76 | 190.56 | 0.72% | 12,466,620 |
| Aug 25, 2025 | 188.90 | 192.50 | 188.20 | 189.39 | 189.19 | 0.76% | 3,077,613 |
| Aug 22, 2025 | 187.50 | 189.99 | 187.50 | 187.96 | 187.76 | 0.03% | 1,039,256 |
| Aug 21, 2025 | 190.00 | 190.70 | 187.50 | 187.90 | 187.70 | -0.98% | 1,538,282 |
| Aug 20, 2025 | 188.50 | 194.70 | 188.50 | 189.76 | 189.56 | 0.89% | 4,742,524 |
| Aug 19, 2025 | 190.93 | 191.60 | 187.50 | 188.08 | 187.88 | -1.49% | 1,300,518 |
| Aug 18, 2025 | 187.50 | 192.50 | 186.51 | 190.93 | 190.73 | 2.73% | 3,583,744 |
| Aug 14, 2025 | 186.00 | 188.25 | 184.26 | 185.86 | 185.66 | 0.08% | 1,482,394 |
| Aug 13, 2025 | 183.40 | 186.70 | 182.75 | 185.71 | 185.51 | 1.60% | 2,172,662 |
| Aug 12, 2025 | 183.60 | 185.86 | 181.05 | 182.78 | 182.59 | -0.39% | 1,947,660 |
| Aug 11, 2025 | 183.45 | 185.10 | 181.24 | 183.50 | 183.30 | 0.73% | 2,060,426 |
| Aug 8, 2025 | 187.88 | 189.00 | 181.05 | 182.17 | 181.98 | -3.04% | 3,666,423 |
| Aug 7, 2025 | 187.00 | 188.67 | 181.57 | 187.88 | 187.68 | 0.45% | 3,199,831 |
| Aug 6, 2025 | 186.33 | 189.17 | 184.59 | 187.04 | 186.84 | 0.16% | 4,389,878 |
| Aug 5, 2025 | 191.00 | 195.90 | 186.13 | 186.75 | 186.55 | -1.77% | 9,297,123 |
| Aug 4, 2025 | 176.96 | 192.50 | 175.52 | 190.12 | 189.92 | 8.42% | 36,025,580 |
| Aug 1, 2025 | 186.50 | 190.35 | 174.90 | 175.36 | 175.17 | -5.87% | 11,854,540 |
| Jul 31, 2025 | 183.50 | 188.80 | 181.00 | 186.29 | 186.09 | 0.11% | 4,038,419 |
| Jul 30, 2025 | 181.50 | 187.73 | 180.01 | 186.08 | 185.88 | 2.70% | 5,150,052 |
| Jul 29, 2025 | 178.99 | 182.45 | 175.05 | 181.18 | 180.99 | 1.12% | 2,669,483 |
| Jul 28, 2025 | 182.50 | 185.61 | 176.70 | 179.18 | 178.99 | -2.11% | 3,282,318 |
| Jul 25, 2025 | 186.50 | 188.25 | 178.76 | 183.04 | 182.85 | -2.44% | 6,150,266 |
| Jul 24, 2025 | 182.87 | 190.30 | 182.38 | 187.61 | 187.41 | 3.38% | 12,084,420 |
| Jul 23, 2025 | 182.50 | 183.94 | 180.40 | 181.48 | 181.29 | -0.72% | 2,182,407 |
| Jul 22, 2025 | 182.80 | 185.30 | 181.39 | 182.80 | 182.61 | 0.48% | 3,085,729 |
| Jul 21, 2025 | 183.00 | 184.70 | 180.95 | 181.93 | 181.74 | -1.00% | 3,033,637 |
| Jul 18, 2025 | 183.07 | 184.70 | 178.81 | 183.76 | 183.56 | 0.58% | 4,636,351 |
| Jul 17, 2025 | 182.90 | 183.78 | 180.18 | 182.70 | 182.51 | 0.71% | 4,006,106 |
| Jul 16, 2025 | 176.90 | 183.90 | 174.30 | 181.42 | 181.23 | 2.56% | 9,584,896 |
| Jul 15, 2025 | 177.40 | 179.45 | 176.06 | 176.89 | 176.70 | -0.04% | 2,358,224 |
| Jul 14, 2025 | 176.88 | 178.00 | 173.67 | 176.96 | 176.77 | 0.43% | 2,873,499 |