Capri Global Capital Limited - CGCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	173.13	173.02	173.02	173.89	169.91	522,572
February 19, 2026	179.85	172.92	172.92	180	172.05	536,103
February 18, 2026	174	178.52	178.52	179.13	173.69	1.07M
February 17, 2026	175.77	173.13	173.13	178.5	172.6	543,341
February 16, 2026	178.8	175.08	175.08	178.8	174.25	434,320
February 13, 2026	178.51	177.24	177.24	178.51	174.49	399,020
February 12, 2026	178.2	179.3	179.3	180.31	175.16	1.18M
February 11, 2026	176.9	177.61	177.61	178.9	173.79	348,013
February 10, 2026	178.4	174.96	174.96	178.4	173.71	494,289
February 09, 2026	175.5	176.79	176.79	180.9	175	1.13M
February 06, 2026	170	173.22	173.22	174.48	167.91	925,883
February 05, 2026	171	169.79	169.79	173.3	169.24	434,009
February 04, 2026	170.92	171.75	171.75	172.36	168.77	465,543
February 03, 2026	179	170.28	170.28	179	167.33	719,374
February 02, 2026	165.91	169.12	169.12	169.75	161.29	611,124
February 01, 2026	172.71	166.4	166.4	173.95	165.91	685,448
January 30, 2026	176.81	175.74	175.74	176.81	169.41	2.84M
January 29, 2026	176	179.22	179.22	180.4	175.76	1.13M
January 28, 2026	169.51	175.7	175.7	178.51	169.51	1.09M
January 27, 2026	166.95	169.73	169.73	173.39	160.89	2.98M
January 23, 2026	168.64	166.96	166.96	169.83	166	640,819
January 22, 2026	168.59	168.64	168.64	170.32	166.44	1.49M
January 21, 2026	174	167.95	167.95	174.94	167.1	2.08M
January 20, 2026	175	174.94	174.94	180.78	173.51	3.08M
January 19, 2026	178.25	178.07	178.07	179.83	177.49	281,400
January 16, 2026	181.5	179.65	179.65	183.68	177.5	518,920
January 14, 2026	180.27	180.6	180.6	182.65	179.95	794,034
January 13, 2026	181.9	180.26	180.26	185.04	179.58	884,747
January 12, 2026	183.1	181.73	181.73	184.03	179.4	820,409
January 09, 2026	184.7	183.96	183.96	186.75	183.1	1.45M
January 08, 2026	185	184.9	184.9	185.65	182.26	3.14M
January 07, 2026	187	184.55	184.55	189.08	183.15	4.27M
January 06, 2026	190.71	187.49	187.49	190.71	186.81	733,064
January 05, 2026	185.22	190.05	190.05	191.87	184.11	1.45M
January 02, 2026	186.09	185.22	185.22	187.65	183.99	630,056
January 01, 2026	182.19	185.4	185.4	186.2	182.19	698,046
December 31, 2025	182.45	182.84	182.84	188.95	180.15	3.08M
December 30, 2025	177.7	180.64	180.64	181.9	173.87	1.6M
December 29, 2025	180	176.18	176.18	180.47	175.7	492,075
December 26, 2025	179.39	178.69	178.69	180.32	178.15	467,228
December 24, 2025	179.5	178.2	178.08	179.5	177.49	448,018
December 23, 2025	178.55	178.49	178.49	179.56	177.55	469,777
December 22, 2025	180.5	177.77	177.77	181.63	177.17	896,269
December 19, 2025	179.13	180.32	180.32	181.95	176.32	650,301
December 18, 2025	179.65	177.37	177.37	180.44	175.65	467,565
December 17, 2025	181.5	178.68	178.68	181.95	178	567,349
December 16, 2025	182.38	181.01	181.01	184.5	180	1.06M
December 15, 2025	183	182.28	182.28	184.13	180.5	1.02M
December 12, 2025	184.8	184.13	184.13	184.85	182.29	398,623
December 11, 2025	180	183.88	183.88	184.74	179.25	790,420
December 10, 2025	184.19	179.9	179.9	184.89	179.52	2.28M
December 09, 2025	186	183.39	183.39	187.23	182.37	1.69M
December 08, 2025	188.98	185.79	185.79	188.98	185	883,123
December 05, 2025	187	188.99	188.99	189.9	185.34	949,203
December 04, 2025	188.66	187.67	187.67	190.7	186.73	800,164
December 03, 2025	189.78	187.85	187.85	190.04	186.63	778,680
December 02, 2025	190.06	189.59	189.59	191.95	188.75	879,941
December 01, 2025	190.03	190.27	190.27	194.4	189	893,838
November 28, 2025	191.24	188.14	188.14	191.26	186.39	1.63M
November 27, 2025	190	191.05	191.05	192.5	187.56	846,907

Capri Global Capital Limited (CGCL.NS) NSE