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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Caplin Point Laboratories Limited (CAPLIPOINT.NS) NSE