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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2,060	2,019.9	2,019.9	2,067	1,995.1	70,819
October 01, 2025	1,973.8	2,058.5	2,058.5	2,068.4	1,960.1	85,457
September 30, 2025	2,030.1	1,966.1	1,966.1	2,050	1,949.5	98,422
September 29, 2025	2,068.5	2,010.2	2,010.2	2,070	2,000	99,908
September 26, 2025	2,149.9	2,036.9	2,036.9	2,149.9	2,005.1	285,785
September 25, 2025	2,259.9	2,183.6	2,183.6	2,259.9	2,165	54,307
September 24, 2025	2,259	2,261.1	2,261.1	2,279.8	2,235.6	41,458
September 23, 2025	2,313.8	2,253.6	2,253.6	2,318.6	2,242	64,060
September 22, 2025	2,343	2,320	2,320	2,369	2,307.1	68,531
September 19, 2025	2,323.9	2,343	2,343	2,356.8	2,290	84,437
September 18, 2025	2,341.8	2,321.5	2,321.5	2,362.4	2,286.6	79,876
September 17, 2025	2,247.4	2,330.1	2,330.1	2,395	2,233.5	497,745
September 16, 2025	2,281.9	2,247.4	2,247.4	2,287	2,229.6	69,028
September 15, 2025	2,262.9	2,273.3	2,273.3	2,292	2,250	120,347
September 12, 2025	2,234.1	2,245.6	2,245.6	2,269.9	2,220	78,503
September 11, 2025	2,219.7	2,237.6	2,237.6	2,271.5	2,208.6	90,748
September 10, 2025	2,203.9	2,219.7	2,219.7	2,233	2,193.8	77,411
September 09, 2025	2,175.1	2,203.9	2,203.9	2,213.5	2,175	64,241
September 08, 2025	2,116	2,176.2	2,176.2	2,206	2,116	86,974
September 05, 2025	2,117	2,138.4	2,138.4	2,185	2,111.1	48,693
September 04, 2025	2,180	2,117	2,117	2,180	2,105	38,656
September 03, 2025	2,127.4	2,161	2,161	2,187	2,115.3	94,914
September 02, 2025	2,123.5	2,127.4	2,127.4	2,149.9	2,086.1	33,288
September 01, 2025	2,098.6	2,109.7	2,109.7	2,139.9	2,080	39,616
August 29, 2025	2,147.2	2,098.6	2,098.6	2,151.4	2,085	50,682
August 28, 2025	2,084	2,156.2	2,156.2	2,169	2,071.4	158,529
August 26, 2025	2,162	2,084.5	2,084.5	2,168.8	2,070	98,702
August 25, 2025	2,195	2,162.2	2,162.2	2,220	2,151.5	102,677
August 22, 2025	2,219	2,168.1	2,168.1	2,235	2,154.1	172,512
August 21, 2025	2,120.9	2,211.1	2,211.1	2,222	2,099	236,393
August 20, 2025	2,151.2	2,120.9	2,120.9	2,155	2,112.8	42,299
August 19, 2025	2,152	2,136.3	2,136.3	2,176.4	2,121.5	54,368
August 18, 2025	2,150.9	2,151.7	2,151.7	2,157.3	2,110.7	71,766
August 14, 2025	2,160	2,135.2	2,135.2	2,185.7	2,125	57,841
August 13, 2025	2,090.5	2,156.9	2,156.9	2,189	2,084	164,257
August 12, 2025	2,100	2,096.4	2,096.4	2,142.7	2,088	71,021
August 11, 2025	2,099.1	2,107.7	2,107.7	2,129	2,067.9	76,043
August 08, 2025	2,043.1	2,111	2,111	2,160	2,008.1	459,509
August 07, 2025	1,900	2,058.3	2,058.3	2,086	1,886	1.03M
August 06, 2025	1,957	1,929.6	1,929.6	1,971	1,899.3	118,325
August 05, 2025	2,008.6	1,957	1,957	2,024.4	1,952.1	65,458
August 04, 2025	1,988	2,008.6	2,008.6	2,014	1,979.9	35,376
August 01, 2025	2,066.3	1,988.1	1,988.1	2,091	1,977	83,588
July 31, 2025	2,097	2,066.4	2,066.4	2,125	2,055.6	60,765
July 30, 2025	2,085.7	2,145.8	2,145.8	2,162.4	2,079.2	121,697
July 29, 2025	2,042	2,085.7	2,085.7	2,095.9	2,038.1	39,924
July 28, 2025	2,040	2,051.3	2,051.3	2,085.6	2,036.5	51,325
July 25, 2025	2,099	2,036.9	2,036.9	2,101	2,030	31,672
July 24, 2025	2,118.5	2,098	2,098	2,150.3	2,065	65,563
July 23, 2025	2,080	2,109.1	2,109.1	2,123	2,074.3	63,219
July 22, 2025	2,100	2,079.2	2,079.2	2,111.5	2,075	28,505
July 21, 2025	2,103	2,100	2,100	2,116.4	2,083	32,404
July 18, 2025	2,120	2,103.3	2,103.3	2,122	2,083	49,757
July 17, 2025	2,075.5	2,109.5	2,109.5	2,125	2,071	68,036
July 16, 2025	2,075	2,079.3	2,079.3	2,103.3	2,064	57,181
July 15, 2025	2,042.5	2,072.9	2,072.9	2,094.9	2,034.1	85,595
July 14, 2025	2,011	2,033.1	2,033.1	2,050	2,001	52,421
July 11, 2025	2,032.2	2,023.3	2,023.3	2,054	2,015	35,939
July 10, 2025	2,036.5	2,042.5	2,042.5	2,050	2,021.7	31,062
July 09, 2025	2,020	2,031.4	2,031.4	2,038	2,011.1	52,583

Caplin Point Laboratories Limited (CAPLIPOINT.NS) NSE