Capillary Technologies India Ltd. CAPILLARY
NSE · India · Technology Services
INR 554.70-5.75 (-1.03%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 554.70 | -1.03% | INR 560.00 | INR 571.70 | INR 522.55 | 351.05K |
| 2026-09-30 | INR 560.45 | -1.34% | INR 569.00 | INR 574.00 | INR 553.15 | 69.75K |
| 2026-09-29 | INR 568.05 | -1.44% | INR 576.35 | INR 576.35 | INR 551.40 | 142.99K |
| 2026-09-28 | INR 576.35 | -3.85% | INR 602.60 | INR 604.75 | INR 572.90 | 156.15K |
| 2026-09-25 | INR 599.45 | +5.62% | INR 567.05 | INR 608.80 | INR 556.80 | 1.30M |
| 2026-09-24 | INR 567.55 | +4.03% | INR 544.45 | INR 574.90 | INR 523.15 | 780.15K |
| 2026-09-23 | INR 545.55 | -0.28% | INR 550.95 | INR 563.50 | INR 541.15 | 607.87K |
| 2026-09-22 | INR 547.10 | +7.24% | INR 511.00 | INR 556.80 | INR 509.35 | 1.53M |
| 2026-09-21 | INR 510.15 | +5.39% | INR 493.95 | INR 524.90 | INR 484.05 | 907.45K |
| 2026-09-18 | INR 484.05 | +7.82% | INR 448.95 | INR 489.00 | INR 443.10 | 532.69K |
| 2026-09-17 | INR 448.95 | -0.69% | INR 451.00 | INR 453.95 | INR 444.30 | 121.51K |
| 2026-09-16 | INR 452.05 | -4.27% | INR 476.90 | INR 476.90 | INR 449.60 | 514.44K |
| 2026-09-15 | INR 472.20 | +2.22% | INR 466.00 | INR 477.40 | INR 464.80 | 428.72K |
| 2026-09-14 | INR 461.95 | 0.00% | INR 461.95 | INR 461.95 | INR 461.95 | 0 |
| 2026-09-11 | INR 461.95 | +0.45% | INR 458.95 | INR 464.40 | INR 449.55 | 61.10K |
| 2026-09-10 | INR 459.90 | -0.09% | INR 456.70 | INR 464.20 | INR 450.00 | 151.25K |
| 2026-09-09 | INR 460.30 | -0.05% | INR 461.75 | INR 462.90 | INR 438.15 | 419.48K |
| 2026-09-08 | INR 460.55 | -2.80% | INR 475.70 | INR 485.10 | INR 457.10 | 547.94K |
| 2026-09-07 | INR 473.80 | -3.32% | INR 490.05 | INR 490.05 | INR 472.00 | 97.81K |
| 2026-09-04 | INR 490.05 | +2.08% | INR 485.00 | INR 492.35 | INR 480.00 | 109.29K |
| 2026-09-03 | INR 480.05 | -0.82% | INR 490.00 | INR 490.00 | INR 478.10 | 69.65K |
| 2026-09-02 | INR 484.00 | -1.59% | INR 491.80 | INR 491.80 | INR 482.00 | 79.39K |
| 2026-09-01 | INR 491.80 | -0.43% | INR 491.00 | INR 501.50 | INR 483.65 | 162.81K |
| 2026-08-31 | INR 493.90 | -1.52% | INR 504.50 | INR 504.50 | INR 492.60 | 52.92K |
| 2026-08-28 | INR 501.50 | -1.46% | INR 508.95 | INR 509.00 | INR 498.10 | 81.20K |
| 2026-08-27 | INR 508.95 | +0.46% | INR 506.60 | INR 511.70 | INR 493.70 | 368.04K |
| 2026-08-26 | INR 506.60 | -0.74% | INR 515.00 | INR 524.10 | INR 503.00 | 147.69K |
| 2026-08-25 | INR 510.40 | +1.68% | INR 504.30 | INR 512.00 | INR 497.15 | 123.92K |
| 2026-08-24 | INR 501.95 | -0.08% | INR 504.50 | INR 519.10 | INR 500.50 | 125.87K |
| 2026-08-21 | INR 502.35 | -0.91% | INR 507.80 | INR 510.70 | INR 497.00 | 140.99K |
| 2026-08-20 | INR 506.95 | -0.63% | INR 511.60 | INR 519.25 | INR 506.00 | 133.00K |
| 2026-08-19 | INR 510.15 | -0.64% | INR 513.45 | INR 523.60 | INR 508.05 | 181.53K |
| 2026-08-18 | INR 513.45 | -2.30% | INR 524.40 | INR 527.50 | INR 509.30 | 122.97K |
| 2026-08-17 | INR 525.55 | -2.32% | INR 540.00 | INR 543.15 | INR 522.00 | 140.21K |
| 2026-08-14 | INR 538.05 | +1.32% | INR 536.25 | INR 544.80 | INR 531.00 | 398.22K |
| 2026-08-13 | INR 531.05 | +0.47% | INR 531.20 | INR 548.80 | INR 525.00 | 414.90K |
| 2026-08-12 | INR 528.55 | +1.07% | INR 524.00 | INR 534.70 | INR 516.50 | 558.49K |
| 2026-08-11 | INR 522.95 | +0.27% | INR 520.00 | INR 533.30 | INR 509.95 | 910.96K |
| 2026-08-10 | INR 521.55 | -6.96% | INR 554.95 | INR 570.00 | INR 515.25 | 5.40M |
| 2026-08-07 | INR 560.55 | -3.45% | INR 570.00 | INR 576.95 | INR 551.00 | 211.94K |
| 2026-08-06 | INR 580.60 | +0.74% | INR 566.00 | INR 587.00 | INR 560.20 | 666.93K |
| 2026-08-05 | INR 576.35 | +7.74% | INR 540.00 | INR 597.40 | INR 537.00 | 7.85M |
| 2026-08-04 | INR 534.95 | +7.95% | INR 498.70 | INR 584.00 | INR 488.05 | 6.48M |
| 2026-08-03 | INR 495.55 | -0.36% | INR 505.95 | INR 505.95 | INR 493.05 | 61.37K |
| 2026-07-31 | INR 497.35 | -3.22% | INR 514.00 | INR 516.45 | INR 476.25 | 340.28K |
| 2026-07-30 | INR 513.90 | -2.57% | INR 521.00 | INR 530.00 | INR 508.05 | 227.36K |
| 2026-07-29 | INR 527.45 | +3.14% | INR 514.70 | INR 534.90 | INR 505.70 | 360.59K |
| 2026-07-28 | INR 511.40 | -4.46% | INR 538.00 | INR 547.00 | INR 505.05 | 638.22K |
| 2026-07-27 | INR 535.30 | +12.40% | INR 478.60 | INR 559.55 | INR 478.60 | 8.29M |
| 2026-07-24 | INR 476.25 | -0.17% | INR 477.05 | INR 483.10 | INR 471.20 | 8.00K |
| 2026-07-23 | INR 477.05 | -0.61% | INR 479.00 | INR 483.80 | INR 475.00 | 9.67K |
| 2026-07-22 | INR 480.00 | +0.30% | INR 476.00 | INR 482.10 | INR 474.75 | 12.72K |
| 2026-07-21 | INR 478.55 | -0.98% | INR 483.30 | INR 486.50 | INR 476.35 | 24.23K |
| 2026-07-20 | INR 483.30 | -1.68% | INR 480.00 | INR 491.40 | INR 471.00 | 15.37K |
| 2026-07-17 | INR 491.55 | -0.56% | INR 495.00 | INR 506.00 | INR 485.75 | 39.32K |
| 2026-07-16 | INR 494.30 | -0.52% | INR 497.00 | INR 504.10 | INR 492.00 | 22.00K |
| 2026-07-15 | INR 496.90 | -1.66% | INR 508.70 | INR 508.70 | INR 494.55 | 206.71K |
| 2026-07-14 | INR 505.30 | +0.25% | INR 508.00 | INR 509.00 | INR 500.10 | 146.60K |
| 2026-07-13 | INR 504.05 | +0.23% | INR 505.55 | INR 510.70 | INR 500.30 | 54.31K |
| 2026-07-10 | INR 502.90 | -0.73% | INR 507.90 | INR 510.00 | INR 499.55 | 129.98K |
| 2026-07-09 | INR 506.60 | -0.79% | INR 509.55 | INR 514.20 | INR 500.30 | 58.06K |
| 2026-07-08 | INR 510.65 | -1.22% | INR 524.60 | INR 524.60 | INR 507.95 | 429.15K |
| 2026-07-07 | INR 516.95 | +0.21% | INR 517.00 | INR 529.80 | INR 490.00 | 717.89K |
| 2026-07-06 | INR 515.85 | +0.16% | INR 513.60 | INR 519.00 | INR 513.60 | 102.17K |
| 2026-07-03 | INR 515.05 | +1.36% | INR 514.55 | INR 519.80 | INR 505.00 | 250.62K |
| 2026-07-02 | INR 508.15 | +0.36% | INR 503.15 | INR 513.00 | INR 503.15 | 14.70K |
| 2026-07-01 | INR 506.35 | -1.37% | INR 512.60 | INR 514.45 | INR 505.00 | 15.81K |
| 2026-06-30 | INR 513.40 | +0.79% | INR 509.40 | INR 516.20 | INR 504.55 | 119.69K |
| 2026-06-29 | INR 509.40 | +0.36% | INR 507.55 | INR 512.00 | INR 500.25 | 56.22K |
| 2026-06-26 | INR 507.55 | 0.00% | INR 507.55 | INR 507.55 | INR 507.55 | 0 |
| 2026-06-25 | INR 507.55 | +1.83% | INR 498.45 | INR 528.00 | INR 494.55 | 324.82K |
| 2026-06-24 | INR 498.45 | +0.85% | INR 493.00 | INR 500.00 | INR 492.05 | 16.02K |
| 2026-06-23 | INR 494.25 | -0.37% | INR 495.50 | INR 503.85 | INR 490.15 | 34.27K |
| 2026-06-22 | INR 496.10 | +0.17% | INR 495.25 | INR 500.80 | INR 492.00 | 32.13K |
| 2026-06-19 | INR 495.25 | -0.23% | INR 496.35 | INR 506.00 | INR 491.00 | 246.92K |
| 2026-06-18 | INR 496.40 | -0.92% | INR 503.95 | INR 503.95 | INR 491.50 | 32.90K |
| 2026-06-17 | INR 501.00 | +0.48% | INR 496.05 | INR 505.00 | INR 496.05 | 32.50K |
| 2026-06-16 | INR 498.60 | -1.09% | INR 499.80 | INR 507.00 | INR 498.00 | 51.25K |
| 2026-06-15 | INR 504.10 | -0.78% | INR 518.15 | INR 527.35 | INR 498.00 | 157.44K |
| 2026-06-12 | INR 508.05 | +2.12% | INR 502.95 | INR 545.00 | INR 477.05 | 5.66M |
| 2026-06-11 | INR 497.50 | -1.36% | INR 500.40 | INR 509.85 | INR 483.60 | 299.88K |
| 2026-06-10 | INR 504.35 | +0.86% | INR 500.05 | INR 508.00 | INR 500.00 | 12.48K |
| 2026-06-09 | INR 500.05 | +0.02% | INR 505.10 | INR 505.10 | INR 497.70 | 10.73K |
| 2026-06-08 | INR 499.95 | -1.31% | INR 505.00 | INR 506.95 | INR 496.05 | 15.47K |
| 2026-06-05 | INR 506.60 | +0.09% | INR 512.10 | INR 515.05 | INR 503.20 | 7.99K |
| 2026-06-04 | INR 506.15 | +0.49% | INR 503.70 | INR 512.50 | INR 501.30 | 30.21K |
| 2026-06-03 | INR 503.70 | -1.38% | INR 510.75 | INR 513.40 | INR 501.00 | 31.01K |
| 2026-06-02 | INR 510.75 | +0.12% | INR 512.00 | INR 515.95 | INR 505.45 | 12.31K |
| 2026-06-01 | INR 510.15 | -0.29% | INR 511.65 | INR 521.70 | INR 506.50 | 12.15K |
| 2026-05-29 | INR 511.65 | -0.58% | INR 514.65 | INR 526.05 | INR 506.30 | 15.38K |