Caplin Point Laboratories Limited CAPLIPOINT
NSE · India · Health Technology
INR 2,612.00-104.40 (-3.84%)
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 2,631.90 | -3.11% | INR 2,710.00 | INR 2,719.90 | INR 2,540.00 | 154.38K |
| 2026-09-30 | INR 2,716.40 | -1.01% | INR 2,760.10 | INR 2,797.80 | INR 2,663.30 | 156.30K |
| 2026-09-29 | INR 2,744.00 | -3.85% | INR 2,852.00 | INR 2,869.00 | INR 2,735.00 | 93.59K |
| 2026-09-28 | INR 2,854.00 | +0.67% | INR 2,856.70 | INR 2,869.80 | INR 2,801.80 | 121.33K |
| 2026-09-25 | INR 2,835.10 | -1.13% | INR 2,867.00 | INR 2,909.60 | INR 2,785.00 | 181.15K |
| 2026-09-24 | INR 2,867.40 | +2.63% | INR 2,775.00 | INR 2,990.00 | INR 2,770.00 | 1.24M |
| 2026-09-23 | INR 2,793.80 | +0.59% | INR 2,777.30 | INR 2,834.90 | INR 2,777.20 | 64.33K |
| 2026-09-22 | INR 2,777.30 | +0.75% | INR 2,768.90 | INR 2,840.00 | INR 2,762.10 | 118.48K |
| 2026-09-21 | INR 2,756.60 | +0.29% | INR 2,760.00 | INR 2,818.90 | INR 2,749.00 | 91.96K |
| 2026-09-18 | INR 2,748.60 | +5.85% | INR 2,596.50 | INR 2,780.00 | INR 2,596.00 | 308.47K |
| 2026-09-17 | INR 2,596.60 | +0.53% | INR 2,586.60 | INR 2,629.80 | INR 2,579.30 | 68.35K |
| 2026-09-16 | INR 2,583.00 | +0.48% | INR 2,581.00 | INR 2,606.70 | INR 2,490.50 | 212.39K |
| 2026-09-15 | INR 2,570.60 | -6.69% | INR 2,750.20 | INR 2,760.00 | INR 2,555.00 | 216.54K |
| 2026-09-14 | INR 2,754.90 | 0.00% | INR 2,754.90 | INR 2,754.90 | INR 2,754.90 | 0 |
| 2026-09-11 | INR 2,754.90 | -1.45% | INR 2,790.10 | INR 2,790.10 | INR 2,716.00 | 103.09K |
| 2026-09-10 | INR 2,795.40 | +2.66% | INR 2,716.00 | INR 2,839.50 | INR 2,714.00 | 245.86K |
| 2026-09-09 | INR 2,723.10 | -1.70% | INR 2,789.90 | INR 2,798.90 | INR 2,707.70 | 117.20K |
| 2026-09-08 | INR 2,770.10 | -1.56% | INR 2,830.00 | INR 2,850.40 | INR 2,747.10 | 127.69K |
| 2026-09-07 | INR 2,814.00 | +0.11% | INR 2,797.10 | INR 2,836.00 | INR 2,778.00 | 111.40K |
| 2026-09-04 | INR 2,810.80 | -1.20% | INR 2,845.00 | INR 2,845.00 | INR 2,759.60 | 208.53K |
| 2026-09-03 | INR 2,845.00 | +4.58% | INR 2,712.00 | INR 2,877.30 | INR 2,663.10 | 840.71K |
| 2026-09-02 | INR 2,720.50 | +0.34% | INR 2,710.00 | INR 2,735.80 | INR 2,650.00 | 373.62K |
| 2026-09-01 | INR 2,711.20 | +7.70% | INR 2,514.00 | INR 2,750.00 | INR 2,511.00 | 1.99M |
| 2026-08-31 | INR 2,517.40 | +0.01% | INR 2,518.50 | INR 2,588.90 | INR 2,492.20 | 92.55K |
| 2026-08-28 | INR 2,517.20 | -0.92% | INR 2,553.30 | INR 2,597.90 | INR 2,510.00 | 47.40K |
| 2026-08-27 | INR 2,540.70 | +0.97% | INR 2,529.90 | INR 2,548.10 | INR 2,500.70 | 40.30K |
| 2026-08-26 | INR 2,516.30 | +1.80% | INR 2,478.00 | INR 2,535.50 | INR 2,467.30 | 59.94K |
| 2026-08-25 | INR 2,471.80 | -0.97% | INR 2,506.90 | INR 2,516.80 | INR 2,459.80 | 50.54K |
| 2026-08-24 | INR 2,496.10 | -2.53% | INR 2,545.00 | INR 2,555.60 | INR 2,473.90 | 210.24K |
| 2026-08-21 | INR 2,560.80 | +1.23% | INR 2,542.00 | INR 2,569.70 | INR 2,524.90 | 49.78K |
| 2026-08-20 | INR 2,529.70 | -1.61% | INR 2,600.00 | INR 2,600.00 | INR 2,520.10 | 47.10K |
| 2026-08-19 | INR 2,571.00 | +1.63% | INR 2,530.00 | INR 2,589.00 | INR 2,516.30 | 77.30K |
| 2026-08-18 | INR 2,529.70 | +0.31% | INR 2,540.00 | INR 2,558.00 | INR 2,506.10 | 70.63K |
| 2026-08-17 | INR 2,522.00 | +1.67% | INR 2,482.90 | INR 2,530.10 | INR 2,441.40 | 99.80K |
| 2026-08-14 | INR 2,480.50 | -0.77% | INR 2,502.80 | INR 2,519.70 | INR 2,460.60 | 56.75K |
| 2026-08-13 | INR 2,499.70 | +1.10% | INR 2,472.00 | INR 2,521.10 | INR 2,382.50 | 127.53K |
| 2026-08-12 | INR 2,472.40 | -5.98% | INR 2,629.60 | INR 2,672.10 | INR 2,452.00 | 427.82K |
| 2026-08-11 | INR 2,629.60 | +0.22% | INR 2,629.70 | INR 2,659.90 | INR 2,604.60 | 93.91K |
| 2026-08-10 | INR 2,623.80 | +1.93% | INR 2,575.00 | INR 2,664.00 | INR 2,555.00 | 128.45K |
| 2026-08-07 | INR 2,574.10 | -0.45% | INR 2,580.00 | INR 2,597.60 | INR 2,556.70 | 44.43K |
| 2026-08-06 | INR 2,585.80 | +1.73% | INR 2,542.00 | INR 2,599.90 | INR 2,542.00 | 48.10K |
| 2026-08-05 | INR 2,541.80 | -1.17% | INR 2,570.00 | INR 2,579.00 | INR 2,532.10 | 43.06K |
| 2026-08-04 | INR 2,571.90 | +0.23% | INR 2,571.00 | INR 2,614.60 | INR 2,550.40 | 57.21K |
| 2026-08-03 | INR 2,566.10 | +1.96% | INR 2,516.80 | INR 2,586.50 | INR 2,496.20 | 55.65K |
| 2026-07-31 | INR 2,516.80 | -0.77% | INR 2,536.30 | INR 2,538.00 | INR 2,495.80 | 52.77K |
| 2026-07-30 | INR 2,536.30 | -2.94% | INR 2,613.20 | INR 2,638.40 | INR 2,517.40 | 82.64K |
| 2026-07-29 | INR 2,613.20 | +0.96% | INR 2,590.90 | INR 2,642.40 | INR 2,588.10 | 86.49K |
| 2026-07-28 | INR 2,588.30 | -1.26% | INR 2,639.40 | INR 2,675.00 | INR 2,575.00 | 106.53K |
| 2026-07-27 | INR 2,621.40 | +6.25% | INR 2,470.00 | INR 2,652.00 | INR 2,470.00 | 354.02K |
| 2026-07-24 | INR 2,467.10 | -0.78% | INR 2,470.30 | INR 2,515.10 | INR 2,451.40 | 70.84K |
| 2026-07-23 | INR 2,486.60 | +0.24% | INR 2,465.10 | INR 2,545.30 | INR 2,435.40 | 70.62K |
| 2026-07-22 | INR 2,480.60 | -4.88% | INR 2,600.00 | INR 2,608.00 | INR 2,460.00 | 193.91K |
| 2026-07-21 | INR 2,608.00 | -1.56% | INR 2,661.80 | INR 2,661.80 | INR 2,606.00 | 53.13K |
| 2026-07-20 | INR 2,649.20 | +1.34% | INR 2,614.00 | INR 2,684.20 | INR 2,601.10 | 68.23K |
| 2026-07-17 | INR 2,614.20 | -2.14% | INR 2,671.90 | INR 2,671.90 | INR 2,576.90 | 71.09K |
| 2026-07-16 | INR 2,671.50 | +0.88% | INR 2,647.50 | INR 2,684.50 | INR 2,595.70 | 136.46K |
| 2026-07-15 | INR 2,648.10 | -0.39% | INR 2,668.10 | INR 2,699.00 | INR 2,626.00 | 93.05K |
| 2026-07-14 | INR 2,658.40 | +1.62% | INR 2,629.00 | INR 2,680.00 | INR 2,597.00 | 132.46K |
| 2026-07-13 | INR 2,616.10 | +1.26% | INR 2,583.60 | INR 2,637.50 | INR 2,566.50 | 72.39K |
| 2026-07-10 | INR 2,583.60 | -1.44% | INR 2,639.00 | INR 2,689.00 | INR 2,566.10 | 132.35K |
| 2026-07-09 | INR 2,621.40 | +3.68% | INR 2,553.60 | INR 2,638.00 | INR 2,550.00 | 119.27K |
| 2026-07-08 | INR 2,528.40 | -1.50% | INR 2,563.00 | INR 2,623.00 | INR 2,501.60 | 111.61K |
| 2026-07-07 | INR 2,566.80 | -2.19% | INR 2,629.00 | INR 2,650.00 | INR 2,552.00 | 100.78K |
| 2026-07-06 | INR 2,624.20 | +3.39% | INR 2,555.00 | INR 2,645.50 | INR 2,551.20 | 187.62K |
| 2026-07-03 | INR 2,538.10 | 0.00% | INR 2,550.00 | INR 2,629.90 | INR 2,505.00 | 123.71K |
| 2026-07-02 | INR 2,538.20 | -1.01% | INR 2,575.00 | INR 2,584.00 | INR 2,509.50 | 74.48K |
| 2026-07-01 | INR 2,564.00 | -2.36% | INR 2,652.00 | INR 2,659.70 | INR 2,550.90 | 92.14K |
| 2026-06-30 | INR 2,626.00 | +2.66% | INR 2,578.70 | INR 2,675.00 | INR 2,567.20 | 390.70K |
| 2026-06-29 | INR 2,557.90 | +2.05% | INR 2,506.40 | INR 2,589.00 | INR 2,485.20 | 213.70K |
| 2026-06-26 | INR 2,506.40 | 0.00% | INR 2,506.40 | INR 2,506.40 | INR 2,506.40 | 0 |
| 2026-06-25 | INR 2,506.40 | -0.50% | INR 2,525.10 | INR 2,547.60 | INR 2,475.00 | 78.50K |
| 2026-06-24 | INR 2,519.00 | +1.13% | INR 2,470.20 | INR 2,590.00 | INR 2,470.20 | 218.55K |
| 2026-06-23 | INR 2,490.90 | -1.83% | INR 2,545.60 | INR 2,546.00 | INR 2,457.30 | 127.38K |
| 2026-06-22 | INR 2,537.40 | +1.35% | INR 2,520.00 | INR 2,550.70 | INR 2,487.20 | 157.50K |
| 2026-06-19 | INR 2,503.50 | +6.11% | INR 2,346.00 | INR 2,560.00 | INR 2,342.10 | 402.48K |
| 2026-06-18 | INR 2,359.40 | +1.05% | INR 2,345.80 | INR 2,382.20 | INR 2,338.80 | 56.13K |
| 2026-06-17 | INR 2,334.90 | -1.80% | INR 2,389.90 | INR 2,409.40 | INR 2,325.40 | 66.32K |
| 2026-06-16 | INR 2,377.80 | +0.56% | INR 2,375.00 | INR 2,417.90 | INR 2,341.00 | 101.41K |
| 2026-06-15 | INR 2,364.60 | -1.79% | INR 2,435.00 | INR 2,447.30 | INR 2,349.60 | 146.92K |
| 2026-06-12 | INR 2,407.80 | +3.29% | INR 2,350.00 | INR 2,425.00 | INR 2,344.00 | 226.66K |
| 2026-06-11 | INR 2,331.00 | +0.94% | INR 2,309.40 | INR 2,375.00 | INR 2,291.10 | 286.18K |
| 2026-06-10 | INR 2,309.40 | +2.40% | INR 2,260.80 | INR 2,409.00 | INR 2,240.40 | 861.54K |
| 2026-06-09 | INR 2,255.20 | +6.83% | INR 2,122.30 | INR 2,286.00 | INR 2,121.30 | 614.72K |
| 2026-06-08 | INR 2,111.00 | +3.83% | INR 2,011.60 | INR 2,148.00 | INR 2,001.50 | 628.31K |
| 2026-06-05 | INR 2,033.10 | +0.66% | INR 2,025.00 | INR 2,048.70 | INR 2,015.20 | 84.43K |
| 2026-06-04 | INR 2,019.70 | +2.37% | INR 1,950.00 | INR 2,040.00 | INR 1,950.00 | 97.39K |
| 2026-06-03 | INR 1,972.90 | -0.76% | INR 1,988.10 | INR 1,993.90 | INR 1,952.40 | 45.72K |
| 2026-06-02 | INR 1,988.10 | -0.54% | INR 2,000.00 | INR 2,007.80 | INR 1,962.70 | 75.76K |
| 2026-06-01 | INR 1,998.90 | -1.26% | INR 2,024.50 | INR 2,072.90 | INR 1,990.00 | 176.47K |
| 2026-05-29 | INR 2,024.50 | +0.06% | INR 2,023.00 | INR 2,086.50 | INR 2,012.00 | 97.31K |