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
2023-12-29 1,376.00 1,396.15 1,350.00 1,356.20 0.0M
2023-12-28 1,393.45 1,393.50 1,369.00 1,374.60 0.0M
2023-12-27 1,431.75 1,431.75 1,377.00 1,390.60 0.0M
2023-12-26 1,407.40 1,428.85 1,395.35 1,418.15 0.0M
2023-12-22 1,310.00 1,421.00 1,304.55 1,405.00 0.1M
2023-12-21 1,230.10 1,306.40 1,230.10 1,302.55 0.0M
2023-12-20 1,299.35 1,309.00 1,263.65 1,277.75 0.0M
2023-12-19 1,292.15 1,310.00 1,273.10 1,297.15 0.0M
2023-12-18 1,278.00 1,300.00 1,267.25 1,296.10 0.0M
2023-12-15 1,263.85 1,298.70 1,242.55 1,270.00 0.0M
2023-12-14 1,224.25 1,254.35 1,224.25 1,249.40 0.0M
2023-12-13 1,188.00 1,234.15 1,179.95 1,219.65 0.0M
2023-12-12 1,210.00 1,210.00 1,194.15 1,197.50 0.0M
2023-12-11 1,215.00 1,219.85 1,190.00 1,201.25 0.0M
2023-12-08 1,230.00 1,236.55 1,201.70 1,211.10 0.0M
2023-12-07 1,210.95 1,238.90 1,185.75 1,228.00 0.0M
2023-12-06 1,250.10 1,259.00 1,200.65 1,205.40 0.0M
2023-12-05 1,271.00 1,277.00 1,238.80 1,249.05 0.0M
2023-12-04 1,315.00 1,318.95 1,240.05 1,257.25 0.0M
2023-12-01 1,253.40 1,309.00 1,253.40 1,293.05 0.0M
2023-11-30 1,263.95 1,267.15 1,243.00 1,253.40 0.0M
2023-11-29 1,248.60 1,266.55 1,244.25 1,256.75 0.0M
2023-11-28 1,228.05 1,273.65 1,225.00 1,250.95 0.0M
2023-11-24 1,234.95 1,244.00 1,210.85 1,228.10 0.0M
2023-11-23 1,230.95 1,249.00 1,220.00 1,228.40 0.0M
2023-11-22 1,256.00 1,267.00 1,215.90 1,222.95 0.0M
2023-11-21 1,272.60 1,312.00 1,236.30 1,250.10 0.0M
2023-11-20 1,297.95 1,297.95 1,266.00 1,271.25 0.0M
2023-11-17 1,289.95 1,305.00 1,265.00 1,286.15 0.0M
2023-11-16 1,311.00 1,324.00 1,280.00 1,283.55 0.0M
2023-11-15 1,270.05 1,336.05 1,255.00 1,312.45 0.0M
2023-11-13 1,280.00 1,291.70 1,257.55 1,260.60 0.0M
2023-11-12 1,241.05 1,337.95 1,226.00 1,296.05 0.0M
2023-11-10 1,132.95 1,229.00 1,110.80 1,198.20 0.1M
2023-11-09 1,090.00 1,138.15 1,083.00 1,099.00 0.0M
2023-11-08 1,085.95 1,115.00 1,079.60 1,096.45 0.0M
2023-11-07 1,088.00 1,108.70 1,072.00 1,076.10 0.0M
2023-11-06 1,070.10 1,097.75 1,052.90 1,087.95 0.0M
2023-11-03 1,014.85 1,058.50 1,014.85 1,049.10 0.0M
2023-11-02 1,034.95 1,035.00 1,002.35 1,008.50 0.0M
2023-11-01 1,030.10 1,038.25 1,009.75 1,024.40 0.0M
2023-10-31 1,015.00 1,032.00 1,012.05 1,024.15 0.0M
2023-10-30 1,021.00 1,029.00 1,002.15 1,009.85 0.0M
2023-10-27 977.10 1,022.35 977.10 1,016.95 0.0M
2023-10-26 994.50 994.50 950.00 976.60 0.0M
2023-10-25 1,031.35 1,040.00 983.00 993.00 0.0M
2023-10-23 1,060.05 1,068.00 990.20 998.70 0.0M
2023-10-20 1,078.95 1,083.30 1,058.80 1,063.55 0.0M
2023-10-19 1,051.05 1,088.40 1,051.05 1,071.60 0.0M
2023-10-18 1,081.20 1,099.35 1,059.35 1,089.90 0.0M
2023-10-17 1,092.25 1,105.80 1,064.60 1,070.95 0.0M
2023-10-16 1,100.00 1,117.00 1,073.00 1,092.20 0.0M
2023-10-13 1,133.90 1,133.90 1,103.20 1,106.65 0.0M
2023-10-12 1,074.00 1,138.85 1,067.00 1,113.15 0.0M
2023-10-11 1,061.25 1,075.25 1,056.80 1,069.65 0.0M
2023-10-10 1,057.00 1,074.35 1,051.05 1,055.95 0.0M
2023-10-09 1,051.00 1,075.00 1,045.35 1,051.50 0.0M
2023-10-06 1,071.05 1,083.90 1,065.65 1,079.45 0.0M
2023-10-05 1,082.95 1,090.15 1,061.10 1,081.00 0.0M
2023-10-04 1,050.10 1,078.95 1,028.25 1,071.70 0.0M
2023-10-03 1,033.25 1,054.05 1,030.00 1,050.40 0.0M
2023-09-29 1,025.25 1,038.40 1,020.00 1,033.15 0.0M
2023-09-28 1,023.25 1,043.90 1,017.35 1,025.25 0.0M
2023-09-27 1,016.90 1,049.40 1,016.90 1,022.20 0.0M
2023-09-26 1,014.95 1,017.00 991.00 1,014.55 0.0M
2023-09-25 993.05 1,011.00 992.00 997.40 0.0M
2023-09-22 1,010.00 1,014.95 985.00 998.80 0.0M
2023-09-21 1,026.00 1,033.95 995.20 1,004.70 0.0M
2023-09-20 1,040.00 1,055.00 1,012.45 1,023.60 0.0M
2023-09-18 1,023.60 1,056.90 1,023.60 1,041.70 0.0M
2023-09-15 1,040.00 1,048.00 1,010.10 1,044.45 0.0M
2023-09-14 1,001.05 1,037.40 990.00 1,026.80 0.0M
2023-09-13 963.20 1,007.75 957.65 1,000.20 0.0M
2023-09-12 1,040.00 1,048.00 961.80 972.85 0.1M
2023-09-11 1,073.05 1,078.80 1,030.00 1,037.55 0.0M
2023-09-08 1,084.55 1,089.00 1,059.60 1,064.55 0.0M
2023-09-07 1,102.30 1,112.00 1,064.90 1,071.70 0.0M
2023-09-06 1,120.05 1,122.00 1,088.00 1,096.25 0.0M
2023-09-05 1,071.05 1,120.95 1,071.05 1,113.95 0.0M
2023-09-04 1,100.95 1,117.00 1,062.65 1,070.30 0.0M
2023-09-01 1,065.95 1,109.90 1,054.55 1,096.00 0.0M
2023-08-31 1,099.95 1,099.95 1,046.00 1,054.80 0.0M
2023-08-30 1,077.95 1,098.90 1,052.65 1,077.65 0.0M
2023-08-29 1,017.00 1,072.45 1,017.00 1,057.90 0.0M
2023-08-28 1,026.85 1,042.85 1,014.35 1,018.70 0.0M
2023-08-25 1,024.20 1,033.95 1,005.95 1,024.70 0.0M
2023-08-24 1,037.90 1,041.80 1,018.00 1,024.25 0.0M
2023-08-23 1,030.50 1,044.05 1,025.00 1,028.65 0.0M
2023-08-22 1,039.95 1,048.00 1,025.10 1,030.50 0.0M
2023-08-21 1,061.00 1,063.00 1,025.65 1,032.30 0.0M
2023-08-18 1,043.05 1,069.90 1,031.05 1,060.00 0.0M
2023-08-17 1,066.00 1,067.80 1,040.00 1,048.50 0.0M
2023-08-16 1,010.05 1,067.90 1,010.05 1,061.55 0.0M
2023-08-14 1,034.00 1,040.40 1,002.00 1,013.15 0.0M
2023-08-11 1,067.85 1,067.85 1,021.30 1,031.85 0.0M
2023-08-10 1,014.90 1,076.40 1,011.10 1,064.75 0.1M
2023-08-09 999.90 1,018.05 980.00 1,008.45 0.1M
2023-08-08 896.45 1,008.55 896.00 996.05 0.2M
2023-08-07 955.00 991.50 878.20 896.45 0.1M
2023-08-04 939.10 978.45 924.80 950.90 0.0M
2023-08-03 912.95 941.00 910.00 936.70 0.0M
2023-08-02 904.95 922.80 895.00 913.15 0.0M
2023-08-01 915.00 916.95 897.80 907.85 0.0M
2023-07-31 879.95 915.45 871.00 907.90 0.0M
2023-07-28 857.00 888.00 849.25 874.75 0.0M
2023-07-27 840.05 862.00 840.05 854.80 0.0M
2023-07-26 865.90 865.90 838.70 842.10 0.0M
2023-07-25 856.85 867.45 854.85 858.15 0.0M
2023-07-24 855.50 862.60 849.30 853.55 0.0M
2023-07-21 856.00 862.55 846.95 852.70 0.0M
2023-07-20 873.40 874.80 850.05 860.10 0.0M
2023-07-19 861.25 874.00 859.15 867.90 0.0M
2023-07-18 884.95 885.95 853.30 861.25 0.0M
2023-07-17 825.00 885.10 825.00 877.60 0.1M
2023-07-14 808.00 821.95 806.65 821.05 0.0M
2023-07-13 831.95 831.95 801.15 806.50 0.0M
2023-07-12 815.05 837.55 811.25 822.30 0.0M
2023-07-11 826.00 830.20 806.00 815.40 0.0M
2023-07-10 786.05 826.50 786.05 821.90 0.0M
2023-07-07 800.00 801.45 785.00 786.20 0.0M
2023-07-06 794.95 801.45 788.75 795.10 0.0M
2023-07-05 789.00 797.00 782.35 790.10 0.0M
2023-07-04 808.00 808.00 787.30 788.85 0.0M
2023-07-03 806.55 813.00 806.35 807.95 0.0M
2023-06-30 806.40 815.00 799.95 806.35 0.0M
2023-06-28 811.60 818.00 798.00 801.95 0.0M
2023-06-27 781.25 810.80 781.25 809.35 0.0M
2023-06-26 789.00 799.00 789.00 795.75 0.0M
2023-06-23 782.05 798.00 782.05 786.55 0.0M
2023-06-22 800.00 812.45 784.95 786.40 0.0M
2023-06-21 805.50 813.00 797.25 806.10 0.0M
2023-06-20 801.95 818.40 801.95 805.55 0.0M
2023-06-19 811.05 831.55 810.65 812.75 0.0M
2023-06-16 811.05 818.00 804.05 812.70 0.0M
2023-06-15 810.00 817.50 807.10 811.35 0.0M
2023-06-14 815.40 819.85 808.05 809.50 0.0M
2023-06-13 819.90 825.25 810.00 815.35 0.0M
2023-06-12 800.00 815.05 790.50 810.85 0.0M
2023-06-09 805.00 809.00 791.00 800.30 0.0M
2023-06-08 781.05 833.00 777.10 808.85 0.1M
2023-06-07 782.90 782.90 774.50 777.55 0.0M
2023-06-06 761.05 778.90 761.05 774.35 0.0M
2023-06-05 763.45 769.00 759.20 763.80 0.0M
2023-06-02 761.00 768.00 756.10 761.35 0.0M
2023-06-01 751.95 782.95 745.25 756.60 0.0M
2023-05-31 751.90 752.00 740.30 746.80 0.0M
2023-05-30 732.20 751.00 732.20 743.40 0.0M
2023-05-29 750.00 768.15 732.20 735.85 0.0M
2023-05-26 733.05 742.05 729.05 736.75 0.0M
2023-05-25 744.75 760.85 732.50 736.85 0.0M
2023-05-24 711.05 759.55 711.05 743.55 0.0M
2023-05-23 715.40 722.00 712.00 716.30 0.0M
2023-05-22 709.75 713.75 700.80 711.45 0.0M
2023-05-19 700.95 709.00 690.40 699.05 0.0M
2023-05-18 710.95 718.90 703.00 706.20 0.0M
2023-05-17 712.50 719.00 705.20 710.95 0.0M
2023-05-16 723.20 723.20 708.00 718.65 0.0M
2023-05-15 705.00 722.30 698.90 707.90 0.0M
2023-05-12 686.10 709.55 676.70 706.75 0.0M
2023-05-11 683.30 696.10 681.25 683.25 0.0M
2023-05-10 685.25 690.20 673.70 682.75 0.0M
2023-05-09 685.85 688.45 678.65 684.85 0.0M
2023-05-08 676.95 690.05 674.00 685.80 0.0M
2023-05-05 679.70 682.10 673.10 676.95 0.0M
2023-05-04 684.85 686.65 675.05 677.90 0.0M
2023-05-03 680.05 693.60 679.00 684.95 0.0M
2023-05-02 679.00 688.75 678.15 683.20 0.0M
2023-04-28 672.50 682.00 667.20 678.10 0.0M
2023-04-27 657.70 679.25 657.70 672.45 0.0M
2023-04-26 652.25 658.70 647.10 656.40 0.0M
2023-04-25 653.05 659.15 649.00 655.15 0.0M
2023-04-24 700.00 700.00 648.00 656.25 0.0M
2023-04-21 665.10 675.00 665.10 669.30 0.0M
2023-04-20 680.05 688.00 667.00 670.65 0.0M
2023-04-19 630.00 687.00 623.05 675.60 0.0M
2023-04-18 650.00 650.00 613.80 619.70 0.0M
2023-04-17 629.95 630.30 618.00 620.40 0.0M
2023-04-13 634.85 636.80 625.10 628.80 0.0M
2023-04-12 634.40 643.90 632.00 633.85 0.0M
2023-04-11 616.60 652.90 612.95 634.05 0.0M
2023-04-10 615.00 619.00 611.00 614.65 0.0M
2023-04-06 615.65 617.70 611.80 613.30 0.0M
2023-04-05 609.60 627.70 608.60 613.70 0.0M
2023-04-03 604.90 616.65 598.80 609.60 0.0M
2023-03-31 592.05 603.00 590.85 596.70 0.0M
2023-03-29 584.70 600.00 575.00 590.85 0.0M
2023-03-28 594.95 599.00 580.30 584.75 0.0M
2023-03-27 598.00 605.30 588.40 590.95 0.0M
2023-03-24 609.95 609.95 591.80 598.40 0.0M
2023-03-23 606.90 609.20 601.00 602.05 0.0M
2023-03-22 614.05 619.95 602.00 604.65 0.0M
2023-03-21 618.90 636.00 612.05 614.65 0.0M
2023-03-20 720.00 720.00 614.35 628.45 0.1M
2023-03-17 617.95 630.80 605.50 610.65 0.0M
2023-03-16 626.70 629.55 610.05 613.50 0.0M
2023-03-15 641.15 644.75 622.00 629.50 0.0M
2023-03-14 653.05 656.40 634.60 639.40 0.0M
2023-03-13 659.00 662.35 645.05 647.90 0.0M
2023-03-10 660.90 663.60 655.20 658.55 0.0M
2023-03-09 677.95 677.95 661.50 663.15 0.0M
2023-03-08 657.05 679.50 657.05 661.10 0.0M
2023-03-06 663.75 678.10 659.00 663.80 0.0M
2023-03-03 648.15 673.55 648.15 663.70 0.0M
2023-03-02 661.05 665.00 654.15 655.55 0.0M
2023-03-01 656.60 663.85 654.25 659.00 0.0M
2023-02-28 660.00 664.45 650.00 654.75 0.0M
2023-02-27 668.00 679.90 657.75 663.60 0.0M
2023-02-24 671.95 674.05 662.70 668.90 0.0M
2023-02-23 669.05 673.45 665.15 666.95 0.0M
2023-02-22 668.05 687.85 668.00 670.55 0.0M
2023-02-21 681.00 682.15 671.80 673.55 0.0M
2023-02-20 689.85 689.85 680.00 681.60 0.0M
2023-02-17 691.25 691.95 685.20 687.85 0.0M
2023-02-16 684.95 698.25 684.95 692.45 0.0M
2023-02-15 672.35 692.40 672.35 684.90 0.0M
2023-02-14 706.40 706.85 692.00 695.40 0.0M
2023-02-13 720.05 730.00 687.80 707.15 0.0M
2023-02-10 704.15 716.45 703.30 712.50 0.0M
2023-02-09 706.80 706.80 700.05 704.40 0.0M
2023-02-08 707.00 707.80 700.05 705.90 0.0M
2023-02-07 688.05 707.80 688.05 705.05 0.0M
2023-02-06 690.05 715.15 690.05 695.35 0.0M
2023-02-03 699.00 700.30 685.00 694.80 0.0M
2023-02-02 694.00 709.45 694.00 699.25 0.0M
2023-02-01 695.75 710.50 689.20 692.45 0.0M
2023-01-31 685.60 694.55 682.90 691.60 0.0M
2023-01-30 673.00 691.15 673.00 682.45 0.0M
2023-01-27 685.05 696.75 671.25 685.55 0.0M
2023-01-25 685.05 693.40 684.65 688.25 0.0M
2023-01-24 685.00 696.15 685.00 691.95 0.0M
2023-01-23 691.05 705.45 684.00 685.40 0.0M
2023-01-20 705.20 715.00 692.00 696.10 0.0M
2023-01-19 703.05 714.55 700.70 705.20 0.0M
2023-01-18 712.10 712.10 703.55 703.90 0.0M
2023-01-17 712.00 715.30 706.55 708.30 0.0M
2023-01-16 714.05 718.00 710.00 712.80 0.0M
2023-01-13 717.65 720.10 710.45 712.90 0.0M
2023-01-12 728.45 729.55 714.25 718.80 0.0M
2023-01-11 729.75 733.40 724.50 726.55 0.0M
2023-01-10 724.55 732.00 721.65 729.95 0.0M
2023-01-09 739.75 739.75 722.80 729.95 0.0M
2023-01-06 723.20 741.10 723.20 726.05 0.0M
2023-01-05 751.95 751.95 733.75 737.10 0.0M
2023-01-04 727.40 754.55 723.65 746.70 0.0M
2023-01-03 725.50 727.45 722.55 724.80 0.0M
2023-01-02 713.05 725.60 711.75 723.30 0.0M