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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2,025	2,015.3	2,015.3	2,030.8	1,996	49,817
October 15, 2025	1,970.2	2,019.4	2,019.4	2,026.1	1,969	51,154
October 14, 2025	2,012.9	1,969.5	1,969.5	2,026.8	1,961.9	60,836
October 13, 2025	2,056.8	2,007.9	2,007.9	2,060.1	2,001.4	47,529
October 10, 2025	2,026.8	2,056.8	2,056.8	2,086.9	2,012	76,805
October 09, 2025	2,020	2,026.1	2,026.1	2,046.3	2,000	57,652
October 08, 2025	2,005.9	2,005.4	2,005.4	2,028.6	1,993.7	40,353
October 07, 2025	2,030.1	1,997	1,997	2,030.5	1,990	56,374
October 06, 2025	2,033.7	2,021.4	2,021.4	2,053.6	2,010	43,028
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

Caplin Point Laboratories Limited (CAPLIPOINT.NS) NSE