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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	2,050	2,020.5	2,020.5	2,059.4	2,004.6	76,556
July 07, 2025	2,017.8	2,054.6	2,054.6	2,065	2,000.2	106,610
July 04, 2025	2,010.9	2,017.8	2,017.8	2,020.2	1,998.9	53,263
July 03, 2025	1,993	2,002.4	2,002.4	2,013.9	1,990	67,104
July 02, 2025	1,995	1,982.3	1,982.3	1,997	1,954.9	173,778
July 01, 2025	2,115.8	1,998.2	1,998.2	2,118.1	1,987	282,140
June 30, 2025	2,100	2,117.6	2,117.6	2,171	2,100	209,304
June 27, 2025	2,088	2,084	2,084	2,156.8	2,075	179,412
June 26, 2025	2,129.3	2,080.2	2,080.2	2,135	2,075	49,085
June 25, 2025	2,069	2,107.9	2,107.9	2,121	2,068	63,819
June 24, 2025	2,035	2,056.4	2,056.4	2,092.9	2,029.3	74,214
June 23, 2025	2,039.9	2,022.5	2,022.5	2,052.6	2,010.6	55,230
June 20, 2025	2,054	2,045.6	2,045.6	2,061.7	2,004	85,307
June 19, 2025	2,099	2,050	2,050	2,099	2,039.2	121,162
June 18, 2025	2,081	2,088.8	2,088.8	2,108.9	2,045	94,236
June 17, 2025	2,105	2,079.8	2,079.8	2,137.9	2,075	99,457
June 16, 2025	2,130	2,095.7	2,095.7	2,140	2,081.6	74,122
June 13, 2025	2,080	2,140.3	2,140.3	2,149	2,056	113,463
June 12, 2025	2,121.6	2,113.4	2,113.4	2,182	2,099	250,292
June 11, 2025	2,037	2,116.2	2,116.2	2,127.8	2,026.1	212,022
June 10, 2025	2,064	2,031.3	2,031.3	2,065.4	2,015	109,514
June 09, 2025	2,082.3	2,051.1	2,051.1	2,119	2,046.6	114,435
June 06, 2025	2,125	2,093.3	2,093.3	2,127	2,086	64,315
June 05, 2025	2,150	2,122.8	2,122.8	2,160.8	2,110.7	103,325
June 04, 2025	2,179	2,158.7	2,158.7	2,179.9	2,147.3	56,351
June 03, 2025	2,160	2,169	2,169	2,190	2,142.1	75,754
June 02, 2025	2,143	2,159.8	2,159.8	2,168	2,102	75,117
May 30, 2025	2,174.5	2,152.6	2,152.6	2,181.8	2,146.5	49,326

Caplin Point Laboratories Limited (CAPLIPOINT.NS) NSE