Caprolactam Chemicals

CAPO
🏛️ india →
44.09
Last Update: 2025-09-30
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
2025-09-30 45.00 45.46 44.06 44.09 0.0M
2025-09-29 45.78 45.78 45.68 45.68 0.0M
2025-09-26 45.81 47.98 43.60 43.61 0.0M
2025-09-24 45.68 48.25 45.68 45.81 0.0M
2025-09-23 48.08 48.08 48.08 48.08 0.0M
2025-09-22 48.24 48.24 48.08 48.08 0.0M
2025-09-19 45.93 48.67 45.93 46.07 0.0M
2025-09-18 48.99 48.99 46.87 46.87 0.0M
2025-09-17 47.98 47.99 46.05 46.78 0.0M
2025-09-15 45.92 45.92 45.92 45.92 0.0M
2025-09-12 46.24 46.24 46.24 46.24 0.0M
2025-09-10 46.52 48.55 46.50 47.01 0.0M
2025-09-09 48.98 48.98 47.20 47.20 0.0M
2025-09-08 48.50 48.50 46.82 46.90 0.0M
2025-09-05 47.68 49.97 47.67 47.68 0.0M
2025-09-04 47.94 47.94 47.00 47.68 0.0M
2025-09-03 45.62 45.66 45.62 45.66 0.0M
2025-09-02 48.25 48.25 46.12 46.14 0.0M
2025-08-29 46.62 46.62 46.01 46.01 0.0M
2025-08-28 45.00 45.15 45.00 45.15 0.0M
2025-08-26 44.76 44.76 44.76 44.76 0.0M
2025-08-25 45.50 45.55 44.10 45.49 0.0M
2025-08-22 46.20 48.25 46.20 46.20 0.0M
2025-08-21 45.00 46.30 44.90 46.20 0.0M
2025-08-20 43.70 45.32 43.61 44.69 0.0M
2025-08-19 43.45 43.61 43.20 43.61 0.0M
2025-08-18 45.72 45.72 41.39 43.42 0.0M
2025-08-14 43.00 43.55 43.00 43.55 0.0M
2025-08-13 43.00 43.00 42.79 42.79 0.0M
2025-08-12 42.18 42.18 42.18 42.18 0.0M
2025-08-11 44.45 44.45 44.40 44.40 0.0M
2025-08-08 43.00 43.05 42.25 42.48 0.0M
2025-08-07 43.00 43.00 42.01 42.01 0.0M
2025-08-06 43.11 43.49 42.01 43.01 0.0M
2025-08-05 41.51 42.90 41.51 42.90 0.0M
2025-08-04 42.55 42.65 39.20 42.43 0.0M
2025-08-01 41.00 41.00 41.00 41.00 0.0M
2025-07-31 43.00 43.00 42.00 42.67 0.0M
2025-07-28 41.00 41.03 41.00 41.00 0.0M
2025-07-25 42.21 42.21 40.90 41.00 0.0M
2025-07-24 42.86 42.86 42.00 42.00 0.0M
2025-07-23 42.65 42.65 42.65 42.65 0.0M
2025-07-22 42.65 42.90 42.64 42.90 0.0M
2025-07-21 43.99 43.99 42.60 42.63 0.0M
2025-07-18 44.00 44.00 44.00 44.00 0.0M
2025-07-17 42.15 42.16 42.15 42.16 0.0M
2025-07-16 42.50 42.50 42.00 42.00 0.0M
2025-07-15 44.30 44.30 42.50 42.50 0.0M
2025-07-14 42.50 44.30 42.50 44.30 0.0M
2025-07-11 42.00 43.60 42.00 42.48 0.0M
2025-07-10 42.09 42.09 42.09 42.09 0.0M
2025-07-08 40.20 40.20 40.20 40.20 0.0M
2025-07-07 39.55 39.74 39.55 39.74 0.0M
2025-07-04 39.60 39.60 39.55 39.55 0.0M
2025-07-03 41.68 41.68 41.63 41.63 0.0M
2025-07-02 42.09 42.99 39.80 39.80 0.0M
2025-07-01 41.89 41.89 41.89 41.89 0.0M
2025-06-30 40.01 40.01 40.01 40.01 0.0M
2025-06-27 40.85 41.20 40.01 40.01 0.0M
2025-06-26 40.23 40.28 40.23 40.28 0.0M
2025-06-25 42.21 42.21 42.21 42.21 0.0M
2025-06-24 42.22 42.22 40.22 42.21 0.0M
2025-06-23 37.53 40.21 37.53 40.21 0.0M
2025-06-20 38.28 38.30 38.28 38.30 0.0M
2025-06-19 42.35 42.35 39.00 40.00 0.0M
2025-06-17 39.31 41.47 39.20 40.50 0.0M
2025-06-16 39.90 39.90 38.07 39.50 0.0M
2025-06-13 40.00 41.00 39.90 39.90 0.0M
2025-06-12 40.05 43.81 39.71 39.81 0.0M
2025-06-10 41.50 41.79 41.00 41.79 0.0M
2025-06-09 42.39 42.39 41.99 41.99 0.0M
2025-06-05 40.37 41.00 40.37 40.45 0.0M
2025-06-04 40.90 42.49 39.10 42.49 0.0M
2025-06-03 40.84 40.86 40.84 40.86 0.0M
2025-06-02 40.80 42.75 39.20 42.75 0.0M
2025-05-30 41.34 43.02 40.30 40.80 0.0M
2025-05-29 43.16 43.16 41.32 41.32 0.0M
2025-05-28 40.16 42.16 40.16 41.27 0.0M
2025-05-27 42.00 42.21 42.00 42.21 0.0M
2025-05-26 43.05 43.05 43.05 43.05 0.0M
2025-05-23 41.00 41.05 41.00 41.04 0.0M
2025-05-22 42.98 42.98 42.98 42.98 0.0M
2025-05-21 42.49 42.99 42.49 42.99 0.0M
2025-05-19 41.79 43.87 41.79 42.99 0.0M
2025-05-16 42.00 43.50 41.99 41.99 0.0M
2025-05-14 44.20 44.20 44.20 44.20 0.0M
2025-05-13 45.00 45.00 44.00 44.50 0.0M
2025-05-09 38.96 43.00 38.96 43.00 0.0M
2025-05-08 40.83 41.01 40.83 41.01 0.0M
2025-05-07 42.95 42.95 42.95 42.95 0.0M
2025-05-06 42.95 42.95 40.92 42.95 0.0M
2025-05-05 40.90 42.94 40.90 40.91 0.0M
2025-05-02 40.90 40.90 40.90 40.90 0.0M
2025-04-30 40.50 42.90 40.50 42.90 0.0M
2025-04-29 41.00 41.00 40.86 40.86 0.0M
2025-04-28 47.00 47.00 42.90 42.90 0.0M
2025-04-25 45.49 45.49 44.93 45.15 0.0M
2025-04-24 47.29 47.29 47.29 47.29 0.0M
2025-04-23 47.88 47.88 47.88 47.88 0.0M
2025-04-22 47.94 47.94 47.89 47.89 0.0M
2025-04-21 49.33 49.33 47.00 47.00 0.0M
2025-04-17 49.33 49.33 49.33 49.33 0.0M
2025-04-16 49.70 49.70 49.34 49.34 0.0M
2025-04-15 45.50 47.75 45.50 47.49 0.0M
2025-04-11 45.50 45.50 45.50 45.50 0.0M
2025-04-09 42.31 45.90 42.31 43.56 0.0M
2025-04-08 41.50 44.99 41.34 44.53 0.0M
2025-04-07 41.17 43.19 41.17 43.19 0.0M
2025-04-04 41.17 41.17 41.17 41.17 0.0M
2025-04-02 44.60 44.60 41.00 41.17 0.0M
2025-04-01 41.96 46.35 41.96 42.49 0.0M
2025-03-28 46.21 46.21 44.16 44.16 0.0M
2025-03-27 46.21 46.21 46.21 46.21 0.0M
2025-03-26 48.61 48.61 46.21 46.21 0.0M
2025-03-25 48.60 48.61 48.60 48.61 0.0M
2025-03-24 46.30 46.30 42.10 46.30 0.0M
2025-03-21 44.10 44.10 44.10 44.10 0.0M
2025-03-20 42.00 42.00 42.00 42.00 0.0M
2025-03-18 40.00 40.00 40.00 40.00 0.0M
2025-03-17 40.10 40.10 38.25 38.25 0.0M
2025-03-13 40.10 40.10 40.10 40.10 0.0M
2025-03-11 41.31 41.31 41.31 41.31 0.0M
2025-03-10 44.21 44.21 42.03 43.34 0.0M
2025-03-06 44.12 44.13 44.12 44.13 0.0M
2025-03-04 44.50 44.50 44.11 44.12 0.0M
2025-03-03 44.50 44.50 44.50 44.50 0.0M
2025-02-28 46.56 46.56 46.56 46.56 0.0M
2025-02-27 48.87 48.87 48.87 48.87 0.0M
2025-02-25 46.55 46.55 46.55 46.55 0.0M
2025-02-24 50.02 50.02 48.61 48.61 0.0M
2025-02-21 47.25 47.65 47.25 47.65 0.0M
2025-02-20 50.06 50.06 49.52 49.52 0.0M
2025-02-19 50.03 51.97 50.01 51.80 0.0M
2025-02-18 50.52 51.44 50.01 50.01 0.0M
2025-02-17 54.60 54.60 49.49 50.52 0.0M
2025-02-14 52.09 52.09 52.09 52.09 0.0M
2025-02-13 48.25 49.61 48.25 49.61 0.0M
2025-02-12 46.32 47.48 46.32 47.25 0.0M
2025-02-11 45.41 45.41 45.41 45.41 0.0M
2025-02-10 44.51 45.03 44.50 45.03 0.0M
2025-02-07 49.90 49.92 45.26 46.25 0.0M
2025-02-06 45.40 47.64 45.40 47.64 0.0M
2025-02-05 49.81 49.81 45.20 45.38 0.0M
2025-02-04 45.00 47.44 45.00 47.44 0.0M
2025-02-03 48.97 48.97 45.19 45.19 0.0M
2025-02-01 46.64 46.64 46.64 46.64 0.0M
2025-01-31 49.05 49.05 46.56 46.64 0.0M
2025-01-30 48.99 48.99 48.99 48.99 0.0M
2025-01-29 49.00 49.00 49.00 49.00 0.0M
2025-01-28 46.80 46.80 46.65 46.76 0.0M
2025-01-27 49.05 49.05 49.05 49.05 0.0M
2025-01-24 52.00 52.00 51.60 51.60 0.0M
2025-01-23 51.00 51.00 50.00 50.00 0.0M
2025-01-22 50.35 50.35 47.85 49.00 0.0M
2025-01-21 50.35 50.35 50.35 50.35 0.0M
2025-01-20 51.72 51.72 50.35 50.35 0.0M
2025-01-17 49.26 49.26 49.26 49.26 0.0M
2025-01-16 47.10 47.90 47.10 47.90 0.0M
2025-01-15 47.70 47.70 47.00 47.10 0.0M
2025-01-14 48.27 48.27 48.26 48.27 0.0M
2025-01-13 48.28 48.28 48.27 48.27 0.0M
2025-01-10 48.00 48.03 48.00 48.03 0.0M
2025-01-09 50.15 50.89 50.00 50.04 0.0M
2025-01-08 50.40 50.40 50.10 50.11 0.0M
2025-01-07 51.43 51.43 50.40 50.40 0.0M
2025-01-06 52.00 52.00 50.35 51.43 0.0M
2025-01-03 53.77 53.77 52.50 52.67 0.0M
2025-01-02 52.59 55.00 52.00 54.04 0.0M
2025-01-01 52.55 57.55 52.55 53.66 0.0M