Caplin Point Laboratories Ltd

CAPL
🏛️ india →
2,021.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 872.90 873.10 848.20 857.95 0.0M
2021-12-30 869.50 875.05 858.40 860.85 0.0M
2021-12-29 839.80 879.00 834.45 868.05 0.0M
2021-12-28 816.00 837.00 810.60 831.55 0.0M
2021-12-27 809.90 817.60 789.40 812.85 0.0M
2021-12-24 802.00 837.65 795.40 807.65 0.0M
2021-12-23 774.80 805.00 763.85 795.90 0.0M
2021-12-22 742.05 765.40 740.00 759.80 0.0M
2021-12-21 740.00 746.05 732.60 739.85 0.0M
2021-12-20 746.90 747.00 714.65 732.80 0.0M
2021-12-17 771.00 781.10 746.40 748.60 0.0M
2021-12-16 772.00 781.60 768.45 775.00 0.0M
2021-12-15 803.45 803.45 767.00 772.50 0.0M
2021-12-14 797.05 807.40 778.00 801.95 0.0M
2021-12-13 801.00 810.30 790.20 795.60 0.0M
2021-12-10 787.05 803.55 787.05 794.40 0.0M
2021-12-09 799.90 799.90 787.00 789.65 0.0M
2021-12-08 780.00 799.30 780.00 797.55 0.0M
2021-12-07 780.00 793.05 777.00 780.85 0.0M
2021-12-06 810.00 810.25 774.00 778.00 0.0M
2021-12-03 813.80 819.80 801.75 810.20 0.0M
2021-12-02 778.50 818.00 769.60 802.15 0.0M
2021-12-01 743.80 780.25 742.00 762.90 0.0M
2021-11-30 738.00 782.85 724.90 743.80 0.0M
2021-11-29 766.40 771.25 725.50 732.95 0.0M
2021-11-26 782.65 798.25 759.60 766.40 0.0M
2021-11-25 784.00 799.15 749.00 768.10 0.0M
2021-11-24 794.00 805.00 778.55 788.20 0.0M
2021-11-23 820.00 824.90 773.15 783.80 0.0M
2021-11-22 834.40 845.25 805.10 824.30 0.0M
2021-11-18 861.15 868.60 833.00 843.00 0.0M
2021-11-17 857.05 871.00 855.25 859.60 0.0M
2021-11-16 864.00 874.90 854.40 863.40 0.0M
2021-11-15 868.80 890.00 853.50 862.25 0.0M
2021-11-12 873.00 873.00 855.00 862.20 0.0M
2021-11-11 868.90 868.90 845.60 852.35 0.0M
2021-11-10 853.20 875.00 850.10 860.85 0.0M
2021-11-09 850.00 862.00 850.00 855.95 0.0M
2021-11-08 855.90 858.00 841.60 850.20 0.0M
2021-11-04 833.05 844.45 832.20 841.85 0.0M
2021-11-03 835.35 848.00 826.45 839.90 0.0M
2021-11-02 837.60 852.20 821.90 829.55 0.0M
2021-11-01 823.00 847.55 818.70 829.40 0.0M
2021-10-29 828.00 836.50 807.00 821.00 0.0M
2021-10-28 849.40 856.75 821.50 828.95 0.0M
2021-10-27 868.70 875.00 848.80 854.10 0.0M
2021-10-26 861.15 886.75 850.00 864.60 0.0M
2021-10-25 882.80 893.30 796.70 851.15 0.0M
2021-10-22 871.50 883.95 855.80 859.70 0.0M
2021-10-21 875.65 881.65 853.25 867.00 0.0M
2021-10-20 875.60 892.15 855.05 863.15 0.0M
2021-10-19 920.30 930.00 879.95 888.20 0.0M
2021-10-18 911.60 931.70 903.30 912.80 0.0M
2021-10-14 930.20 935.85 903.75 906.70 0.0M
2021-10-13 930.00 949.00 904.20 928.50 0.1M
2021-10-12 870.20 941.10 870.20 921.55 0.1M
2021-10-11 874.00 892.00 867.90 873.90 0.0M
2021-10-08 903.05 915.00 862.45 866.90 0.0M
2021-10-07 907.00 925.50 899.30 906.30 0.0M
2021-10-06 908.00 920.90 886.60 893.60 0.0M
2021-10-05 888.05 929.90 888.05 904.90 0.0M
2021-10-04 900.00 900.00 882.00 887.75 0.0M
2021-10-01 876.00 887.00 873.90 876.25 0.0M
2021-09-30 890.05 915.00 877.35 885.35 0.0M
2021-09-29 870.00 896.55 870.00 888.10 0.0M
2021-09-28 899.95 916.60 872.85 884.80 0.0M
2021-09-27 895.80 900.00 882.70 897.25 0.0M
2021-09-24 896.00 928.60 881.95 889.90 0.0M
2021-09-23 906.95 917.70 891.00 895.25 0.0M
2021-09-22 889.80 931.00 875.00 901.05 0.0M
2021-09-21 874.00 877.00 851.00 872.95 0.0M
2021-09-20 875.00 922.75 853.25 864.15 0.0M
2021-09-17 898.00 901.75 860.20 870.70 0.0M
2021-09-16 912.30 920.00 881.95 891.95 0.0M
2021-09-15 926.50 931.75 904.00 912.30 0.0M
2021-09-14 963.95 964.70 912.50 926.80 0.0M
2021-09-13 936.00 1,007.00 936.00 955.75 0.2M
2021-09-09 840.50 950.00 832.45 933.50 0.4M
2021-09-08 829.60 854.15 810.95 840.50 0.1M
2021-09-07 830.00 855.00 814.00 821.10 0.1M
2021-09-06 745.80 865.50 743.85 838.50 0.1M
2021-09-03 743.80 751.00 737.05 740.05 0.0M
2021-09-02 732.85 756.25 732.85 738.30 0.0M
2021-09-01 722.30 740.05 722.30 729.35 0.0M
2021-08-31 740.00 746.90 727.25 729.65 0.0M
2021-08-30 725.00 741.25 719.45 732.70 0.0M
2021-08-27 718.05 733.45 707.00 717.35 0.0M
2021-08-26 742.95 746.00 712.65 717.75 0.0M
2021-08-25 745.60 758.95 741.10 747.20 0.0M
2021-08-24 710.00 749.00 707.90 745.60 0.0M
2021-08-23 750.00 750.00 680.00 703.85 0.1M
2021-08-20 789.50 794.35 761.85 771.15 0.0M
2021-08-18 809.95 817.00 793.90 797.95 0.0M
2021-08-17 821.40 836.60 801.00 806.05 0.0M
2021-08-16 849.85 849.85 817.75 821.40 0.0M
2021-08-13 856.00 866.55 842.30 849.55 0.0M
2021-08-12 837.50 869.10 837.50 853.20 0.0M
2021-08-11 858.10 870.80 804.80 839.05 0.1M
2021-08-10 899.00 914.75 851.55 860.55 0.0M
2021-08-09 903.50 935.15 891.90 914.75 0.0M
2021-08-06 913.95 917.40 888.15 893.10 0.0M
2021-08-05 876.00 923.50 843.80 913.95 0.1M
2021-08-04 898.00 898.00 857.00 860.55 0.0M
2021-08-03 895.60 902.35 875.05 879.90 0.0M
2021-08-02 885.00 918.00 885.00 895.60 0.0M
2021-07-30 921.00 921.00 881.30 884.45 0.0M
2021-07-29 935.00 940.00 897.75 904.15 0.0M
2021-07-28 900.10 942.00 885.00 931.45 0.1M
2021-07-27 963.00 1,034.00 887.00 907.40 0.3M
2021-07-26 810.00 952.40 810.00 945.65 0.4M
2021-07-23 753.05 800.00 742.45 793.70 0.1M
2021-07-22 713.15 754.00 713.15 749.05 0.1M
2021-07-20 712.00 718.45 690.85 713.15 0.0M
2021-07-19 690.40 712.00 681.00 701.90 0.0M
2021-07-16 682.95 695.45 680.50 690.50 0.0M
2021-07-15 694.55 695.80 679.85 682.50 0.0M
2021-07-14 694.55 702.95 686.00 690.25 0.0M
2021-07-13 662.95 698.00 655.70 689.50 0.0M
2021-07-12 664.85 672.00 656.95 659.35 0.0M
2021-07-09 662.70 668.05 658.15 659.05 0.0M
2021-07-08 673.00 679.95 656.15 662.70 0.0M
2021-07-07 682.00 685.75 667.00 672.05 0.0M
2021-07-06 691.85 695.00 676.55 679.60 0.0M
2021-07-05 694.00 722.70 681.95 686.20 0.0M
2021-07-02 675.00 705.80 665.70 679.90 0.0M
2021-07-01 661.65 674.90 661.65 669.75 0.0M
2021-06-30 659.00 674.20 656.00 666.55 0.0M
2021-06-29 675.00 675.00 655.60 659.45 0.0M
2021-06-28 657.05 673.00 657.00 661.95 0.0M
2021-06-25 669.50 687.00 654.60 662.90 0.0M
2021-06-24 674.85 674.85 655.30 660.35 0.0M
2021-06-23 668.00 674.65 656.70 665.05 0.0M
2021-06-22 679.90 679.90 660.20 662.80 0.0M
2021-06-21 651.80 679.00 636.80 675.20 0.0M
2021-06-18 675.00 675.00 621.55 652.80 0.0M
2021-06-17 662.15 685.70 662.15 668.80 0.0M
2021-06-16 678.40 683.95 667.00 674.90 0.0M
2021-06-15 682.40 694.40 675.00 678.30 0.1M
2021-06-14 667.95 691.75 645.40 677.15 0.1M
2021-06-11 619.15 682.40 609.65 663.80 0.1M
2021-06-10 628.00 633.45 612.50 614.75 0.0M
2021-06-09 597.90 643.90 597.90 622.75 0.1M
2021-06-08 600.00 603.85 593.00 598.55 0.0M
2021-06-07 602.50 602.50 591.70 597.75 0.0M
2021-06-04 600.00 606.70 596.25 597.20 0.0M
2021-06-03 590.10 603.00 585.00 598.10 0.0M
2021-06-02 591.25 595.05 585.05 590.45 0.0M
2021-06-01 604.00 604.00 587.00 588.45 0.0M
2021-05-31 605.00 607.85 587.75 596.55 0.0M
2021-05-28 605.00 620.00 592.40 595.10 0.0M
2021-05-27 608.00 609.50 598.35 600.50 0.0M
2021-05-26 613.70 616.15 599.05 601.20 0.0M
2021-05-25 629.95 635.25 606.90 611.85 0.0M
2021-05-24 600.00 625.35 600.00 622.00 0.0M
2021-05-21 584.20 596.10 584.15 589.40 0.0M
2021-05-20 594.85 599.30 582.50 583.90 0.0M
2021-05-19 624.00 624.00 577.95 586.50 0.0M
2021-05-18 635.45 638.00 612.00 624.30 0.1M
2021-05-17 596.00 648.10 595.90 630.45 0.2M
2021-05-14 566.90 596.20 566.00 591.05 0.0M
2021-05-12 584.80 586.95 560.50 563.85 0.0M
2021-05-11 575.50 587.15 572.90 576.95 0.0M
2021-05-10 588.60 599.00 570.10 581.30 0.0M
2021-05-07 571.80 584.55 545.50 577.30 0.1M
2021-05-06 532.50 571.95 522.00 560.60 0.2M
2021-05-05 516.40 529.95 511.00 523.80 0.0M
2021-05-04 510.00 525.45 507.50 510.75 0.0M
2021-05-03 485.05 509.25 485.00 504.00 0.0M
2021-04-30 501.00 504.15 491.80 494.00 0.0M
2021-04-29 509.90 510.40 491.30 498.85 0.0M
2021-04-28 500.00 513.00 500.00 504.40 0.0M
2021-04-27 509.95 518.00 495.80 497.70 0.0M
2021-04-26 508.20 517.00 501.00 503.30 0.0M
2021-04-23 523.00 531.00 498.50 507.55 0.1M
2021-04-22 508.00 530.75 505.00 521.70 0.1M
2021-04-20 510.00 520.40 502.05 507.20 0.0M
2021-04-19 465.95 504.20 441.00 491.50 0.1M
2021-04-16 463.00 471.85 453.00 466.20 0.0M
2021-04-15 454.05 464.95 441.10 451.40 0.0M
2021-04-13 450.00 458.95 448.95 453.35 0.0M
2021-04-12 460.30 472.95 450.00 451.25 0.0M
2021-04-09 471.95 483.60 464.00 472.70 0.0M
2021-04-08 471.25 478.95 470.00 470.95 0.0M
2021-04-07 463.00 478.55 460.75 471.35 0.0M
2021-04-06 450.00 470.00 450.00 462.30 0.0M
2021-04-05 455.00 466.45 437.15 454.85 0.0M
2021-04-01 410.00 463.45 406.65 452.30 0.1M
2021-03-31 411.00 413.10 402.00 404.15 0.0M
2021-03-30 417.65 421.20 409.10 411.00 0.0M
2021-03-26 417.50 422.00 412.75 415.00 0.0M
2021-03-25 427.80 427.80 405.50 414.50 0.0M
2021-03-24 427.00 434.65 427.00 427.80 0.0M
2021-03-23 426.55 434.30 426.55 428.10 0.0M
2021-03-22 433.85 437.30 426.00 427.95 0.0M
2021-03-19 444.70 444.70 414.00 432.10 0.0M
2021-03-18 441.00 446.60 428.75 431.85 0.0M
2021-03-17 452.55 455.40 438.55 440.15 0.0M
2021-03-16 454.70 458.15 450.50 452.50 0.0M
2021-03-15 455.30 459.00 451.00 451.65 0.0M
2021-03-12 461.80 474.00 457.30 459.45 0.0M
2021-03-10 456.50 464.35 455.00 461.70 0.0M
2021-03-09 464.75 464.75 455.05 456.50 0.0M
2021-03-08 459.10 466.65 459.10 460.85 0.0M
2021-03-05 458.00 464.50 458.00 459.15 0.0M
2021-03-04 461.85 468.00 458.50 460.90 0.0M
2021-03-03 465.90 471.00 460.05 461.85 0.0M
2021-03-02 470.65 470.65 457.70 463.30 0.0M
2021-03-01 471.95 471.95 465.25 467.10 0.0M
2021-02-26 471.60 471.60 460.80 464.00 0.0M
2021-02-25 469.90 473.00 463.50 465.30 0.0M
2021-02-24 470.00 474.95 459.50 468.70 0.0M
2021-02-23 478.55 478.55 461.05 468.40 0.0M
2021-02-22 492.00 497.50 471.70 473.60 0.0M
2021-02-19 475.50 501.45 473.00 486.95 0.0M
2021-02-18 471.70 480.00 467.90 472.80 0.0M
2021-02-17 470.10 470.10 463.00 465.75 0.0M
2021-02-16 480.95 480.95 469.30 470.75 0.0M
2021-02-15 474.30 481.00 472.55 475.85 0.0M
2021-02-12 465.40 472.20 465.00 467.35 0.0M
2021-02-11 467.00 467.00 457.00 465.40 0.0M
2021-02-10 464.85 464.85 456.00 457.05 0.0M
2021-02-09 468.00 468.00 460.05 461.90 0.0M
2021-02-08 468.00 471.20 460.05 461.85 0.0M
2021-02-05 477.50 485.25 464.80 467.35 0.0M
2021-02-04 490.50 494.80 475.00 481.85 0.0M
2021-02-03 473.80 491.70 465.50 486.30 0.0M
2021-02-02 461.55 472.20 461.55 467.40 0.0M
2021-02-01 468.60 468.60 450.50 459.10 0.0M
2021-01-29 485.00 485.00 458.55 460.10 0.0M
2021-01-28 465.00 467.45 458.00 461.60 0.0M
2021-01-27 473.00 473.00 462.55 466.35 0.0M
2021-01-25 478.00 486.40 465.85 472.80 0.0M
2021-01-22 488.25 490.95 478.00 479.60 0.0M
2021-01-21 499.55 499.55 484.90 485.75 0.0M
2021-01-20 495.05 503.55 493.00 494.30 0.0M
2021-01-19 482.30 507.85 482.30 492.80 0.1M
2021-01-18 488.00 503.00 480.00 483.80 0.0M
2021-01-15 491.05 496.00 486.05 487.00 0.0M
2021-01-14 481.00 496.00 464.00 491.65 0.0M
2021-01-13 486.00 488.90 479.35 481.60 0.0M
2021-01-12 492.00 492.00 485.00 485.75 0.0M
2021-01-11 504.95 504.95 491.00 491.70 0.0M
2021-01-08 502.00 508.20 497.60 499.85 0.0M
2021-01-07 505.00 506.95 493.80 498.65 0.0M
2021-01-06 506.60 510.00 500.00 502.45 0.0M
2021-01-05 506.90 509.00 503.05 504.45 0.0M
2021-01-04 502.00 514.40 502.00 507.15 0.0M
2021-01-01 506.00 510.25 502.20 505.10 0.0M