Caplin Point Laboratories Limited - CAPLIPOINT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,810	1,854.6	1,854.6	1,861.5	1,803.4	43,179
January 13, 2026	1,812.4	1,812.1	1,812.1	1,836.9	1,805	47,886
January 12, 2026	1,810.5	1,803.4	1,803.4	1,813.5	1,764.2	56,831
January 09, 2026	1,804	1,813.5	1,813.5	1,831.6	1,792.1	71,707
January 08, 2026	1,856.6	1,818.9	1,818.9	1,860.1	1,810	31,893
January 07, 2026	1,831.2	1,856.6	1,856.6	1,865.9	1,827.1	54,343
January 06, 2026	1,839	1,838.3	1,838.3	1,852.7	1,827	46,562
January 05, 2026	1,837	1,845.3	1,845.3	1,870	1,830	55,824
January 02, 2026	1,811	1,848.8	1,848.8	1,866	1,802.4	96,253
January 01, 2026	1,840.1	1,798.9	1,798.9	1,871	1,788	130,326
December 31, 2025	1,785.8	1,838.1	1,838.1	1,849.7	1,783	90,942
December 30, 2025	1,882	1,790.7	1,790.7	1,885.7	1,747	597,782
December 29, 2025	1,910	1,893.6	1,893.6	1,929.2	1,878	41,821
December 26, 2025	1,970.1	1,915.8	1,915.8	1,992.1	1,901	124,906
December 24, 2025	1,978.1	1,970.1	1,970.1	1,979.9	1,963.9	16,262
December 23, 2025	1,956.8	1,981	1,981	1,989	1,937	42,770
December 22, 2025	1,926.9	1,953.8	1,953.8	1,963.9	1,924.3	36,419
December 19, 2025	1,908	1,926.9	1,926.9	1,934	1,908	23,456
December 18, 2025	1,897.8	1,907.6	1,907.6	1,920	1,888.2	24,429
December 17, 2025	1,945.6	1,897.8	1,897.8	1,950.8	1,886.5	44,172
December 16, 2025	1,940	1,945.6	1,945.6	1,958	1,931.6	26,232
December 15, 2025	1,965	1,955.6	1,955.6	1,969.5	1,944	20,127
December 12, 2025	1,952	1,963.9	1,963.9	1,975.9	1,940	37,326
December 11, 2025	1,935	1,952	1,952	1,955	1,915.8	21,558
December 10, 2025	1,914.6	1,928.2	1,928.2	1,970	1,901.3	61,388
December 09, 2025	1,945	1,904.8	1,904.8	1,956.8	1,869	116,385
December 08, 2025	1,961.9	1,927.6	1,927.6	1,974.5	1,897.4	37,726
December 05, 2025	1,976.1	1,963.4	1,963.4	1,980	1,923.6	58,335
December 04, 2025	1,874.9	1,976.1	1,976.1	1,985	1,872.4	122,396
December 03, 2025	1,905	1,888.2	1,888.2	1,923.5	1,871.5	48,121
December 02, 2025	1,881	1,919.4	1,919.4	1,925.8	1,880.5	38,532
December 01, 2025	1,911	1,909.1	1,909.1	1,929.5	1,905	22,042
November 28, 2025	1,914	1,910.8	1,910.8	1,926.1	1,900.1	25,903
November 27, 2025	1,918.5	1,908.7	1,908.7	1,926.2	1,899.9	29,198
November 26, 2025	1,903.9	1,918.5	1,918.5	1,922.1	1,886	52,184
November 25, 2025	1,910	1,905	1,905	1,919.8	1,903	23,794
November 24, 2025	1,907.5	1,919.2	1,919.2	1,939.8	1,879.2	79,387
November 21, 2025	1,915	1,918.8	1,918.8	1,934.7	1,905	59,710
November 19, 2025	1,900	1,931.3	1,931.3	1,935.9	1,900	40,147
November 18, 2025	1,950	1,914.9	1,914.9	1,950	1,905.9	36,920
November 17, 2025	1,947.9	1,943.2	1,943.2	1,950	1,922.3	46,045
November 14, 2025	1,932.4	1,925.5	1,925.5	1,949.8	1,915	60,899
November 13, 2025	1,947.5	1,936.4	1,936.4	1,977.7	1,930.1	82,616
November 12, 2025	1,958.5	1,946.1	1,946.1	1,958.5	1,932.1	69,728
November 11, 2025	1,950	1,947.9	1,947.9	1,959.7	1,918.8	47,819
November 10, 2025	1,956.4	1,943.2	1,943.2	1,956.4	1,908	69,503
November 07, 2025	2,003	1,932.5	1,932.5	2,004	1,896	156,842
November 06, 2025	2,050	2,004.4	2,004.4	2,074	1,996.1	155,904
November 04, 2025	2,019	1,995.2	1,995.2	2,019	1,975.1	53,212
November 03, 2025	2,032.8	2,006.2	2,006.2	2,053.9	1,996.7	51,424
October 31, 2025	2,036	2,032.8	2,032.8	2,049	2,010.1	43,861
October 30, 2025	2,019	2,030.5	2,030.5	2,036	2,012.1	27,999
October 29, 2025	2,021.4	2,021	2,021	2,027.8	2,009.1	19,389
October 28, 2025	2,023.7	2,012	2,012	2,029.4	1,992.2	30,412
October 27, 2025	2,008	2,016.1	2,016.1	2,027.1	1,986.6	34,364
October 24, 2025	2,034	2,006	2,006	2,036.7	1,996.4	30,075
October 23, 2025	2,037.9	2,023	2,023	2,059	2,015.1	52,728
October 21, 2025	2,010	2,029.9	2,029.9	2,037	2,004	16,784
October 20, 2025	1,991.1	2,010.6	2,010.6	2,030	1,972	62,405
October 17, 2025	2,008	1,987.6	1,987.6	2,030	1,976.6	33,974

Caplin Point Laboratories Limited (CAPLIPOINT.NS) NSE