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
2022-12-30 713.50 714.95 710.15 712.50 0.0M
2022-12-29 723.00 723.00 707.55 711.60 0.0M
2022-12-28 717.00 719.95 705.55 711.05 0.0M
2022-12-27 706.55 720.00 701.00 714.45 0.0M
2022-12-26 707.75 715.00 698.45 706.55 0.0M
2022-12-23 707.00 724.45 700.60 707.75 0.0M
2022-12-22 727.00 731.55 700.60 707.75 0.0M
2022-12-21 736.25 743.30 722.00 726.20 0.0M
2022-12-20 729.85 740.00 724.55 736.10 0.0M
2022-12-19 739.00 739.00 721.85 728.10 0.0M
2022-12-16 739.05 742.95 723.75 726.85 0.0M
2022-12-15 741.75 745.95 735.55 739.05 0.0M
2022-12-14 717.35 741.75 709.00 738.30 0.0M
2022-12-13 724.05 724.05 707.65 712.65 0.0M
2022-12-12 732.00 737.95 721.00 723.85 0.0M
2022-12-09 748.60 748.60 731.60 737.95 0.0M
2022-12-08 745.75 750.95 739.95 745.50 0.0M
2022-12-07 755.20 756.55 729.60 741.20 0.0M
2022-12-06 760.05 769.45 747.70 757.25 0.0M
2022-12-05 760.55 776.95 760.00 766.20 0.0M
2022-12-02 772.50 772.50 749.05 760.55 0.0M
2022-12-01 740.40 761.00 740.40 755.30 0.0M
2022-11-30 753.10 756.90 747.85 754.60 0.0M
2022-11-29 745.20 762.00 745.20 752.85 0.0M
2022-11-28 725.15 764.05 725.15 758.65 0.0M
2022-11-25 732.50 742.70 731.90 734.30 0.0M
2022-11-24 733.60 743.60 732.95 739.90 0.0M
2022-11-23 734.35 736.15 731.75 734.75 0.0M
2022-11-22 735.95 737.65 728.40 731.25 0.0M
2022-11-21 722.10 738.90 722.10 736.70 0.0M
2022-11-18 728.95 733.60 715.50 722.85 0.0M
2022-11-17 755.00 755.95 715.00 730.35 0.0M
2022-11-16 751.00 775.05 749.35 750.85 0.0M
2022-11-15 783.00 785.80 755.95 762.50 0.0M
2022-11-14 733.00 780.00 733.00 775.35 0.0M
2022-11-11 732.85 740.60 727.00 730.65 0.0M
2022-11-10 735.10 749.45 730.00 732.80 0.0M
2022-11-09 735.15 746.00 735.15 742.60 0.0M
2022-11-07 732.45 756.45 731.55 740.05 0.0M
2022-11-04 739.00 742.45 735.10 737.95 0.0M
2022-11-03 740.00 740.30 730.05 735.30 0.0M
2022-11-02 731.10 741.95 731.05 739.95 0.0M
2022-11-01 723.70 742.35 723.70 733.40 0.0M
2022-10-31 731.20 741.10 718.00 725.80 0.0M
2022-10-28 748.15 748.65 729.75 733.80 0.0M
2022-10-27 751.30 754.00 740.55 748.10 0.0M
2022-10-25 741.50 748.00 730.00 744.30 0.0M
2022-10-24 741.15 746.30 736.00 739.50 0.0M
2022-10-21 735.35 745.45 735.35 741.05 0.0M
2022-10-20 732.70 742.00 726.25 738.50 0.0M
2022-10-19 713.40 734.80 713.40 729.45 0.0M
2022-10-18 711.80 736.45 711.80 718.90 0.0M
2022-10-17 710.00 715.95 700.10 705.80 0.0M
2022-10-14 718.50 719.50 704.65 709.75 0.0M
2022-10-13 713.75 718.80 701.00 709.95 0.0M
2022-10-12 716.05 723.10 704.85 713.75 0.0M
2022-10-11 727.55 732.50 716.00 722.45 0.0M
2022-10-10 726.15 735.70 725.05 728.10 0.0M
2022-10-07 753.95 753.95 730.90 734.25 0.0M
2022-10-06 764.95 764.95 738.05 740.05 0.0M
2022-10-04 732.05 758.90 732.05 746.40 0.0M
2022-10-03 749.75 753.45 738.70 745.50 0.0M
2022-09-30 715.90 749.90 690.90 745.10 0.0M
2022-09-29 754.40 754.40 726.10 727.85 0.0M
2022-09-28 735.50 737.80 720.00 723.90 0.0M
2022-09-27 691.25 743.05 691.25 731.60 0.0M
2022-09-26 705.05 714.40 694.40 703.70 0.0M
2022-09-23 733.00 741.45 715.00 718.40 0.0M
2022-09-22 721.95 733.00 716.95 730.95 0.0M
2022-09-21 716.45 732.70 716.40 719.05 0.0M
2022-09-20 724.40 733.80 710.00 714.45 0.0M
2022-09-19 740.00 740.00 717.30 721.20 0.0M
2022-09-16 755.65 757.40 736.85 740.00 0.0M
2022-09-15 765.00 770.45 752.80 753.90 0.0M
2022-09-14 754.05 767.40 754.05 763.50 0.0M
2022-09-13 764.35 776.90 764.35 768.15 0.0M
2022-09-12 780.90 780.90 763.50 769.05 0.0M
2022-09-09 789.05 792.45 763.10 766.90 0.0M
2022-09-08 775.05 797.00 775.05 785.95 0.0M
2022-09-07 765.00 779.95 765.00 777.45 0.0M
2022-09-06 776.00 784.95 772.00 774.85 0.0M
2022-09-05 778.00 779.95 763.95 775.20 0.0M
2022-09-02 798.60 798.60 770.10 773.85 0.0M
2022-09-01 778.00 787.80 775.25 781.20 0.0M
2022-08-30 766.00 786.95 760.00 777.85 0.0M
2022-08-29 758.95 760.70 741.25 757.95 0.0M
2022-08-26 770.75 775.50 756.95 763.25 0.0M
2022-08-25 779.85 788.75 766.00 767.85 0.0M
2022-08-24 771.20 780.10 769.15 774.80 0.0M
2022-08-23 758.65 770.35 755.20 767.65 0.0M
2022-08-22 778.00 778.65 760.05 762.75 0.0M
2022-08-19 796.00 802.00 767.45 779.35 0.0M
2022-08-18 802.35 805.05 792.65 796.10 0.0M
2022-08-17 827.00 829.00 801.05 804.25 0.0M
2022-08-16 790.20 830.00 790.20 812.70 0.0M
2022-08-12 800.00 809.75 789.00 793.20 0.0M
2022-08-11 818.20 821.10 801.20 804.50 0.0M
2022-08-10 809.70 820.00 806.00 809.65 0.0M
2022-08-08 821.00 821.20 808.40 812.30 0.0M
2022-08-05 820.60 841.50 806.35 822.00 0.0M
2022-08-04 815.85 831.00 789.50 815.25 0.0M
2022-08-03 836.15 840.45 810.00 815.85 0.0M
2022-08-02 834.90 856.00 821.20 844.85 0.0M
2022-08-01 783.15 846.05 783.15 833.90 0.0M
2022-07-29 765.10 786.65 763.05 776.90 0.0M
2022-07-28 757.15 777.85 757.00 759.75 0.0M
2022-07-27 780.00 781.65 752.90 756.65 0.0M
2022-07-26 807.65 810.90 774.95 777.05 0.0M
2022-07-25 806.00 824.90 788.55 804.40 0.0M
2022-07-22 789.00 822.00 783.00 799.25 0.0M
2022-07-21 781.00 807.70 768.40 785.80 0.0M
2022-07-20 744.75 775.95 742.90 773.55 0.0M
2022-07-19 743.00 747.85 728.25 737.05 0.0M
2022-07-18 721.05 728.35 721.05 726.30 0.0M
2022-07-15 735.00 735.60 714.00 723.40 0.0M
2022-07-14 732.50 738.85 728.10 731.25 0.0M
2022-07-13 739.35 741.95 730.60 731.30 0.0M
2022-07-12 726.10 741.60 723.25 735.35 0.0M
2022-07-11 722.05 738.10 722.05 731.60 0.0M
2022-07-08 733.65 738.95 727.10 730.05 0.0M
2022-07-07 723.00 745.55 723.00 734.55 0.0M
2022-07-06 732.95 745.30 720.10 740.40 0.0M
2022-07-05 741.55 741.95 713.35 721.70 0.0M
2022-07-04 710.00 738.00 706.95 734.90 0.0M
2022-07-01 706.50 713.20 704.20 708.35 0.0M
2022-06-30 713.20 717.70 702.80 710.25 0.0M
2022-06-29 710.80 725.15 706.55 711.25 0.0M
2022-06-28 705.65 715.50 704.85 712.65 0.0M
2022-06-27 695.00 715.00 695.00 710.70 0.0M
2022-06-24 684.95 695.00 684.80 693.20 0.0M
2022-06-23 690.75 695.00 680.05 681.85 0.0M
2022-06-22 678.90 696.10 662.05 687.75 0.0M
2022-06-21 645.00 682.40 642.05 674.80 0.0M
2022-06-20 665.50 668.15 630.50 634.20 0.0M
2022-06-17 657.55 689.15 657.55 666.15 0.0M
2022-06-16 714.40 714.40 675.00 687.75 0.0M
2022-06-15 721.00 730.30 704.00 706.70 0.0M
2022-06-14 714.00 720.75 705.90 716.35 0.0M
2022-06-13 763.90 763.90 711.05 713.20 0.0M
2022-06-10 780.00 780.00 760.10 761.90 0.0M
2022-06-09 765.50 776.80 758.65 768.55 0.0M
2022-06-08 782.45 782.50 759.20 761.35 0.0M
2022-06-07 775.00 789.00 765.80 782.30 0.0M
2022-06-06 760.70 771.00 750.30 767.20 0.0M
2022-06-03 766.95 778.15 746.90 758.40 0.0M
2022-06-02 738.30 760.00 737.50 755.45 0.0M
2022-06-01 745.00 752.90 735.25 740.40 0.0M
2022-05-31 761.05 761.05 736.20 744.00 0.0M
2022-05-30 739.60 766.80 737.15 755.95 0.0M
2022-05-27 742.15 751.20 731.50 732.10 0.0M
2022-05-26 724.00 750.00 707.90 739.40 0.0M
2022-05-25 729.00 759.45 717.55 721.80 0.0M
2022-05-24 748.00 753.50 731.00 733.70 0.0M
2022-05-23 777.00 785.00 741.60 746.70 0.0M
2022-05-20 782.00 800.10 771.00 777.85 0.0M
2022-05-19 735.00 813.70 722.05 791.75 0.0M
2022-05-18 718.05 749.70 718.05 741.80 0.0M
2022-05-17 722.95 725.05 714.55 720.00 0.0M
2022-05-16 712.00 728.00 704.80 715.80 0.0M
2022-05-13 669.00 718.00 668.65 710.25 0.0M
2022-05-12 677.00 678.50 651.65 662.65 0.0M
2022-05-11 673.05 675.00 626.30 665.95 0.0M
2022-05-10 700.00 700.00 670.95 674.15 0.0M
2022-05-09 713.00 713.00 676.40 682.75 0.0M
2022-05-06 706.00 706.00 671.90 688.90 0.0M
2022-05-05 720.00 729.00 699.70 701.60 0.0M
2022-05-04 800.00 800.00 690.00 701.65 0.0M
2022-05-02 709.95 709.95 686.60 695.70 0.0M
2022-04-29 706.10 716.05 700.00 705.65 0.0M
2022-04-28 732.85 732.85 708.00 711.25 0.0M
2022-04-27 753.55 753.55 718.60 721.60 0.0M
2022-04-26 775.95 781.10 744.70 753.55 0.0M
2022-04-25 787.05 787.95 768.15 773.50 0.0M
2022-04-22 814.00 814.00 784.70 789.00 0.0M
2022-04-21 789.00 819.00 789.00 804.60 0.0M
2022-04-20 777.95 794.75 772.45 787.95 0.0M
2022-04-19 785.00 794.75 763.00 774.85 0.0M
2022-04-18 774.00 828.00 762.45 783.80 0.0M
2022-04-13 783.00 783.00 766.90 768.55 0.0M
2022-04-12 792.00 792.00 758.50 769.15 0.0M
2022-04-11 765.00 782.00 763.00 773.95 0.0M
2022-04-08 767.00 772.05 756.50 762.25 0.0M
2022-04-07 789.85 789.85 763.00 765.60 0.0M
2022-04-06 772.00 790.45 748.90 781.50 0.0M
2022-04-05 792.30 802.25 758.60 769.05 0.1M
2022-04-04 723.95 788.85 719.85 779.70 0.0M
2022-04-01 682.80 715.50 679.40 711.45 0.0M
2022-03-31 693.70 696.70 675.00 679.90 0.0M
2022-03-30 706.50 706.50 681.25 686.95 0.0M
2022-03-29 683.50 699.25 678.95 688.10 0.0M
2022-03-28 708.15 709.05 679.50 681.40 0.0M
2022-03-25 719.85 719.85 701.05 703.45 0.0M
2022-03-24 720.00 728.30 716.00 717.00 0.0M
2022-03-23 712.00 735.00 707.00 726.55 0.0M
2022-03-22 743.45 743.45 701.15 707.10 0.0M
2022-03-21 745.00 745.00 730.85 734.55 0.0M
2022-03-17 736.05 756.15 735.95 740.30 0.0M
2022-03-16 746.00 746.00 725.95 729.05 0.0M
2022-03-15 726.00 739.35 725.40 729.25 0.0M
2022-03-14 739.95 741.10 720.00 727.10 0.0M
2022-03-11 732.65 742.30 725.50 735.75 0.0M
2022-03-10 732.40 749.00 728.60 731.65 0.0M
2022-03-09 719.25 725.90 705.70 720.60 0.0M
2022-03-08 710.00 723.40 690.00 716.65 0.0M
2022-03-07 718.50 718.50 691.55 703.75 0.0M
2022-03-04 723.25 723.25 700.70 704.55 0.0M
2022-03-03 701.00 728.65 700.60 723.25 0.0M
2022-03-02 665.00 702.00 662.20 694.85 0.0M
2022-02-28 684.95 684.95 654.30 667.10 0.0M
2022-02-25 662.00 686.25 662.00 679.15 0.0M
2022-02-24 700.05 709.80 654.30 661.75 0.0M
2022-02-23 734.30 745.20 720.00 726.15 0.0M
2022-02-22 753.80 753.80 724.60 732.65 0.0M
2022-02-21 767.95 768.70 745.00 749.10 0.0M
2022-02-18 785.25 788.85 766.00 769.05 0.0M
2022-02-17 780.00 789.90 776.00 785.50 0.0M
2022-02-16 799.00 799.00 776.20 782.55 0.0M
2022-02-15 769.00 785.00 736.50 778.40 0.0M
2022-02-14 780.00 780.00 753.00 766.15 0.0M
2022-02-11 791.00 804.45 776.80 782.15 0.0M
2022-02-10 776.10 805.00 776.10 796.00 0.0M
2022-02-09 805.00 805.00 775.30 782.40 0.0M
2022-02-08 799.55 807.00 785.40 789.90 0.0M
2022-02-07 827.55 827.55 787.30 799.55 0.0M
2022-02-04 829.95 830.00 801.95 804.85 0.0M
2022-02-03 825.00 846.40 813.50 828.70 0.0M
2022-02-02 780.00 830.45 780.00 825.95 0.0M
2022-02-01 814.00 814.00 794.55 799.65 0.0M
2022-01-31 815.00 824.70 789.90 792.70 0.0M
2022-01-28 835.50 835.50 800.85 803.30 0.0M
2022-01-27 821.00 833.00 807.80 810.10 0.0M
2022-01-25 805.00 825.60 782.30 821.60 0.0M
2022-01-24 760.00 809.15 760.00 790.00 0.0M
2022-01-21 835.00 835.00 780.95 789.75 0.0M
2022-01-20 812.40 833.00 804.90 810.25 0.0M
2022-01-19 825.45 827.60 803.15 809.80 0.0M
2022-01-18 849.80 849.80 817.00 825.45 0.0M
2022-01-17 856.00 858.80 832.85 837.10 0.0M
2022-01-14 840.05 868.85 839.40 853.15 0.0M
2022-01-13 842.00 846.60 832.65 842.20 0.0M
2022-01-12 840.00 840.25 830.55 835.65 0.0M
2022-01-11 835.05 847.00 831.05 834.90 0.0M
2022-01-10 856.95 859.80 830.95 840.00 0.0M
2022-01-07 859.75 859.90 844.05 856.45 0.0M
2022-01-06 861.95 888.45 844.35 852.40 0.0M
2022-01-05 860.10 870.45 854.40 863.40 0.0M
2022-01-04 879.00 879.00 854.00 865.20 0.0M
2022-01-03 869.50 883.90 859.05 871.60 0.0M