Capri Global Capital Limited CGCL
NSE · India · Finance
INR 249.23+1.78 (+0.72%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 249.23 | +0.72% | INR 245.00 | INR 253.00 | INR 244.06 | 2.81M |
| 2026-09-30 | INR 247.45 | +0.22% | INR 249.30 | INR 252.75 | INR 246.50 | 1.41M |
| 2026-09-29 | INR 246.90 | -0.80% | INR 248.60 | INR 249.95 | INR 244.55 | 1.75M |
| 2026-09-28 | INR 248.90 | -1.89% | INR 253.45 | INR 254.85 | INR 247.50 | 2.05M |
| 2026-09-25 | INR 253.70 | -2.20% | INR 259.40 | INR 260.15 | INR 252.50 | 984.97K |
| 2026-09-24 | INR 259.40 | -3.43% | INR 268.00 | INR 269.50 | INR 256.25 | 1.78M |
| 2026-09-23 | INR 268.60 | +0.58% | INR 268.00 | INR 276.60 | INR 268.00 | 3.92M |
| 2026-09-22 | INR 267.05 | -0.67% | INR 269.50 | INR 271.80 | INR 265.10 | 2.00M |
| 2026-09-21 | INR 268.85 | -0.67% | INR 272.95 | INR 273.00 | INR 267.10 | 1.70M |
| 2026-09-18 | INR 270.65 | +3.16% | INR 263.00 | INR 273.65 | INR 262.00 | 6.37M |
| 2026-09-17 | INR 262.35 | +2.22% | INR 256.95 | INR 266.40 | INR 256.65 | 2.59M |
| 2026-09-16 | INR 256.65 | +0.61% | INR 255.00 | INR 267.25 | INR 248.65 | 7.62M |
| 2026-09-15 | INR 255.10 | -4.10% | INR 264.00 | INR 264.80 | INR 254.25 | 2.89M |
| 2026-09-14 | INR 266.00 | 0.00% | INR 266.00 | INR 266.00 | INR 266.00 | 0 |
| 2026-09-11 | INR 266.00 | -2.30% | INR 270.90 | INR 271.95 | INR 265.20 | 1.96M |
| 2026-09-10 | INR 272.25 | -0.06% | INR 274.50 | INR 275.65 | INR 268.15 | 6.53M |
| 2026-09-09 | INR 272.40 | +0.61% | INR 270.00 | INR 274.10 | INR 267.90 | 3.04M |
| 2026-09-08 | INR 270.75 | -1.80% | INR 276.80 | INR 278.80 | INR 268.15 | 4.04M |
| 2026-09-07 | INR 275.70 | -1.50% | INR 282.70 | INR 287.45 | INR 273.10 | 6.27M |
| 2026-09-04 | INR 279.90 | +3.02% | INR 274.00 | INR 284.80 | INR 271.50 | 7.59M |
| 2026-09-03 | INR 271.70 | +5.88% | INR 255.00 | INR 272.75 | INR 254.30 | 13.36M |
| 2026-09-02 | INR 256.60 | +2.27% | INR 250.85 | INR 259.00 | INR 249.00 | 3.71M |
| 2026-09-01 | INR 250.90 | -2.17% | INR 258.00 | INR 258.00 | INR 242.30 | 2.65M |
| 2026-08-31 | INR 256.46 | -0.59% | INR 257.98 | INR 258.70 | INR 248.93 | 3.77M |
| 2026-08-28 | INR 257.98 | +5.38% | INR 245.00 | INR 263.56 | INR 244.10 | 29.68M |
| 2026-08-27 | INR 244.80 | -4.51% | INR 254.95 | INR 254.95 | INR 243.85 | 4.06M |
| 2026-08-26 | INR 256.35 | +6.96% | INR 241.58 | INR 260.85 | INR 240.68 | 30.38M |
| 2026-08-25 | INR 239.67 | +2.28% | INR 235.49 | INR 247.89 | INR 233.65 | 11.82M |
| 2026-08-24 | INR 234.32 | +4.59% | INR 224.90 | INR 237.30 | INR 223.32 | 9.07M |
| 2026-08-21 | INR 224.03 | -0.48% | INR 225.11 | INR 227.53 | INR 217.00 | 4.82M |
| 2026-08-20 | INR 225.11 | -0.50% | INR 227.90 | INR 229.00 | INR 223.10 | 4.03M |
| 2026-08-19 | INR 226.23 | +0.31% | INR 225.00 | INR 231.20 | INR 224.38 | 2.96M |
| 2026-08-18 | INR 225.54 | -0.31% | INR 225.78 | INR 229.78 | INR 224.28 | 2.70M |
| 2026-08-17 | INR 226.24 | -0.12% | INR 226.50 | INR 228.50 | INR 222.22 | 2.37M |
| 2026-08-14 | INR 226.52 | -1.99% | INR 231.00 | INR 233.87 | INR 225.81 | 2.24M |
| 2026-08-13 | INR 231.12 | +1.04% | INR 228.80 | INR 232.00 | INR 228.25 | 2.42M |
| 2026-08-12 | INR 228.75 | -2.85% | INR 235.85 | INR 237.70 | INR 226.18 | 2.59M |
| 2026-08-11 | INR 235.46 | +1.32% | INR 233.99 | INR 236.79 | INR 231.40 | 2.49M |
| 2026-08-10 | INR 232.39 | +0.93% | INR 230.25 | INR 234.25 | INR 227.55 | 2.05M |
| 2026-08-07 | INR 230.25 | -4.49% | INR 239.82 | INR 240.84 | INR 228.61 | 2.78M |
| 2026-08-06 | INR 241.07 | +1.16% | INR 239.50 | INR 243.87 | INR 238.00 | 4.52M |
| 2026-08-05 | INR 238.30 | +4.21% | INR 230.60 | INR 240.00 | INR 229.83 | 4.27M |
| 2026-08-04 | INR 228.68 | +0.53% | INR 228.00 | INR 232.60 | INR 227.00 | 2.61M |
| 2026-08-03 | INR 227.47 | -2.11% | INR 232.38 | INR 234.83 | INR 225.10 | 2.46M |
| 2026-07-31 | INR 232.38 | +5.24% | INR 221.11 | INR 234.98 | INR 219.91 | 6.85M |
| 2026-07-30 | INR 220.80 | -2.54% | INR 226.95 | INR 227.97 | INR 218.59 | 2.68M |
| 2026-07-29 | INR 226.55 | -0.73% | INR 229.95 | INR 232.39 | INR 219.57 | 5.65M |
| 2026-07-28 | INR 228.22 | -6.57% | INR 251.63 | INR 258.90 | INR 225.66 | 18.69M |
| 2026-07-27 | INR 244.27 | +2.54% | INR 242.00 | INR 246.01 | INR 238.04 | 2.05M |
| 2026-07-24 | INR 238.23 | -2.25% | INR 240.99 | INR 241.61 | INR 237.01 | 1.11M |
| 2026-07-23 | INR 243.71 | -0.12% | INR 242.50 | INR 246.77 | INR 241.00 | 3.22M |
| 2026-07-22 | INR 244.00 | -2.26% | INR 248.71 | INR 250.49 | INR 241.73 | 2.25M |
| 2026-07-21 | INR 249.64 | -0.15% | INR 249.74 | INR 252.03 | INR 245.99 | 1.89M |
| 2026-07-20 | INR 250.02 | -2.48% | INR 256.38 | INR 258.70 | INR 248.52 | 2.12M |
| 2026-07-17 | INR 256.38 | -0.97% | INR 261.24 | INR 261.24 | INR 253.10 | 1.62M |
| 2026-07-16 | INR 258.89 | +0.26% | INR 259.99 | INR 259.99 | INR 253.09 | 2.54M |
| 2026-07-15 | INR 258.21 | +0.35% | INR 257.04 | INR 262.00 | INR 255.60 | 1.96M |
| 2026-07-14 | INR 257.32 | +0.26% | INR 257.70 | INR 260.00 | INR 251.51 | 2.33M |
| 2026-07-13 | INR 256.65 | +1.76% | INR 252.20 | INR 260.96 | INR 251.26 | 2.72M |
| 2026-07-10 | INR 252.22 | -0.17% | INR 254.80 | INR 264.53 | INR 250.51 | 10.21M |
| 2026-07-09 | INR 252.64 | +6.57% | INR 239.40 | INR 256.10 | INR 239.00 | 9.59M |
| 2026-07-08 | INR 237.06 | -0.17% | INR 237.90 | INR 242.49 | INR 234.10 | 20.25M |
| 2026-07-07 | INR 237.47 | -2.03% | INR 243.00 | INR 246.95 | INR 235.00 | 10.53M |
| 2026-07-06 | INR 242.38 | +3.64% | INR 234.35 | INR 244.30 | INR 233.26 | 3.70M |
| 2026-07-03 | INR 233.87 | +2.68% | INR 229.90 | INR 235.34 | INR 226.20 | 3.42M |
| 2026-07-02 | INR 227.76 | +0.41% | INR 227.00 | INR 228.98 | INR 224.81 | 1.90M |
| 2026-07-01 | INR 226.82 | -0.37% | INR 229.99 | INR 229.99 | INR 223.58 | 3.87M |
| 2026-06-30 | INR 227.66 | +5.10% | INR 217.11 | INR 231.36 | INR 216.32 | 18.63M |
| 2026-06-29 | INR 216.62 | -0.38% | INR 217.51 | INR 219.98 | INR 215.25 | 2.44M |
| 2026-06-26 | INR 217.44 | 0.00% | INR 217.44 | INR 217.44 | INR 217.44 | 0 |
| 2026-06-25 | INR 217.44 | -0.44% | INR 220.00 | INR 220.80 | INR 216.50 | 3.38M |
| 2026-06-24 | INR 218.39 | +0.30% | INR 218.00 | INR 219.16 | INR 215.55 | 9.65M |
| 2026-06-23 | INR 217.73 | +0.75% | INR 216.85 | INR 219.64 | INR 215.17 | 1.65M |
| 2026-06-22 | INR 216.10 | -2.20% | INR 220.50 | INR 222.99 | INR 214.35 | 3.79M |
| 2026-06-19 | INR 220.96 | +0.07% | INR 220.01 | INR 225.99 | INR 218.53 | 5.21M |
| 2026-06-18 | INR 220.81 | +1.62% | INR 217.80 | INR 222.48 | INR 216.50 | 2.88M |
| 2026-06-17 | INR 217.28 | -0.28% | INR 217.71 | INR 220.90 | INR 216.00 | 2.76M |
| 2026-06-16 | INR 217.88 | +1.73% | INR 216.00 | INR 224.40 | INR 215.73 | 6.32M |
| 2026-06-15 | INR 214.18 | +2.73% | INR 210.00 | INR 221.90 | INR 208.69 | 5.76M |
| 2026-06-12 | INR 208.48 | +4.61% | INR 200.90 | INR 209.10 | INR 199.05 | 3.92M |
| 2026-06-11 | INR 199.29 | -1.20% | INR 199.50 | INR 201.28 | INR 198.00 | 1.88M |
| 2026-06-10 | INR 201.72 | -0.73% | INR 203.50 | INR 204.64 | INR 200.48 | 1.57M |
| 2026-06-09 | INR 203.20 | +2.31% | INR 198.50 | INR 203.70 | INR 198.00 | 2.03M |
| 2026-06-08 | INR 198.62 | -2.05% | INR 199.13 | INR 203.30 | INR 198.00 | 2.35M |
| 2026-06-05 | INR 202.77 | +0.12% | INR 203.00 | INR 205.00 | INR 200.93 | 3.38M |
| 2026-06-04 | INR 202.53 | +0.58% | INR 199.90 | INR 208.40 | INR 198.53 | 3.55M |
| 2026-06-03 | INR 201.36 | +1.30% | INR 200.30 | INR 202.25 | INR 197.03 | 1.49M |
| 2026-06-02 | INR 198.77 | +0.37% | INR 198.26 | INR 200.75 | INR 195.09 | 2.01M |
| 2026-06-01 | INR 198.03 | -0.17% | INR 203.42 | INR 204.29 | INR 195.55 | 5.33M |
| 2026-05-29 | INR 198.36 | +4.45% | INR 190.15 | INR 199.47 | INR 190.06 | 4.06M |