Caplin Point Laboratories Ltd (CAPL)

CAPL
🏛️ India →
2,036.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 710.75 714.95 710.50 713.30 0.0M
2022-12-29 710.40 714.10 706.95 710.75 0.0M
2022-12-28 713.35 719.65 706.00 711.15 0.0M
2022-12-27 705.00 720.45 701.20 713.30 0.0M
2022-12-26 709.95 715.00 696.65 705.00 0.0M
2022-12-23 705.00 725.45 700.80 706.40 0.1M
2022-12-22 726.80 730.60 700.60 708.85 0.1M
2022-12-21 740.70 743.85 720.10 726.80 0.0M
2022-12-20 727.55 740.15 724.15 736.15 0.0M
2022-12-19 730.50 737.85 720.80 727.55 0.0M
2022-12-16 736.30 742.90 723.85 726.85 0.0M
2022-12-15 741.75 745.90 735.50 739.05 0.0M
2022-12-14 717.60 740.70 706.05 738.05 0.1M
2022-12-13 723.00 723.45 708.10 713.75 0.1M
2022-12-12 730.80 739.50 721.05 723.45 0.1M
2022-12-09 750.00 750.00 731.60 737.50 0.0M
2022-12-08 745.65 750.95 740.05 746.75 0.0M
2022-12-07 761.00 761.00 730.50 739.80 0.1M
2022-12-06 765.00 769.70 755.50 761.10 0.0M
2022-12-05 765.35 777.80 759.00 765.60 0.1M
2022-12-02 759.20 766.35 749.10 761.05 0.0M
2022-12-01 759.70 761.00 746.45 755.25 0.1M
2022-11-30 756.95 759.00 747.55 755.45 0.0M
2022-11-29 762.05 763.40 750.00 754.25 0.0M
2022-11-28 737.95 765.50 735.25 758.25 0.1M
2022-11-25 741.75 741.75 732.85 735.15 0.0M
2022-11-24 734.00 743.00 733.25 738.05 0.0M
2022-11-23 733.00 736.40 731.05 734.25 0.0M
2022-11-22 739.60 739.60 730.05 732.70 0.0M
2022-11-21 726.00 739.00 720.35 735.90 0.1M
2022-11-18 722.00 735.00 718.10 726.00 0.1M
2022-11-17 752.05 756.15 715.10 729.15 0.1M
2022-11-16 762.00 771.95 750.00 751.40 0.0M
2022-11-15 785.70 785.75 755.00 762.35 0.1M
2022-11-14 735.65 780.00 735.65 775.30 0.3M
2022-11-11 735.95 740.05 726.95 731.35 0.0M
2022-11-10 738.60 749.95 726.05 732.70 0.0M
2022-11-09 737.65 747.00 733.95 738.65 0.0M
2022-11-07 740.00 758.30 731.00 737.65 0.1M
2022-11-04 740.00 742.50 735.00 738.60 0.0M
2022-11-03 739.00 740.50 734.05 738.25 0.0M
2022-11-02 733.85 741.00 729.55 739.95 0.0M
2022-11-01 724.00 744.40 722.80 733.75 0.0M
2022-10-31 738.15 742.15 716.95 724.85 0.0M
2022-10-28 746.00 749.00 731.00 734.20 0.0M
2022-10-27 746.00 754.50 740.50 746.60 0.0M
2022-10-25 741.00 748.00 736.60 744.75 0.0M
2022-10-24 745.10 746.70 735.00 739.55 0.0M
2022-10-21 739.00 745.90 732.05 740.85 0.0M
2022-10-20 725.50 742.65 725.50 737.75 0.0M
2022-10-19 721.95 735.00 717.50 730.05 0.0M
2022-10-18 712.35 735.00 708.05 718.35 0.1M
2022-10-17 712.80 715.00 700.00 708.80 0.0M
2022-10-14 714.95 720.00 705.05 709.25 0.0M
2022-10-13 715.00 719.80 700.05 710.20 0.0M
2022-10-12 720.10 723.00 704.60 712.55 0.0M
2022-10-11 727.00 733.45 715.00 720.65 0.0M
2022-10-10 731.15 736.75 725.90 729.25 0.0M
2022-10-07 740.00 744.10 730.15 734.70 0.0M
2022-10-06 746.35 755.60 738.30 740.35 0.0M
2022-10-04 749.00 759.40 736.60 746.35 0.0M
2022-10-03 735.00 752.80 735.00 746.95 0.0M
2022-09-30 728.95 749.50 689.45 744.40 0.2M
2022-09-29 727.55 746.90 725.00 728.95 0.0M
2022-09-28 724.80 737.80 720.00 723.90 0.0M
2022-09-27 707.20 743.45 702.65 731.45 0.1M
2022-09-26 710.00 717.50 697.05 702.60 0.0M
2022-09-23 734.45 742.80 714.05 717.55 0.0M
2022-09-22 723.80 735.00 715.70 730.75 0.0M
2022-09-21 715.90 734.50 714.45 719.40 0.1M
2022-09-20 721.25 735.45 709.25 716.45 0.1M
2022-09-19 738.00 738.00 719.35 721.85 0.1M
2022-09-16 757.55 758.50 736.00 739.45 0.1M
2022-09-15 767.00 771.00 753.00 754.70 0.0M
2022-09-14 757.00 767.25 756.60 763.50 0.0M
2022-09-13 773.60 777.00 764.80 767.95 0.0M
2022-09-12 769.60 775.00 764.35 769.20 0.2M
2022-09-09 791.00 791.90 762.25 765.75 0.1M
2022-09-08 781.00 797.95 781.00 786.55 0.1M
2022-09-07 774.00 779.90 771.00 777.20 0.0M
2022-09-06 775.50 785.00 771.35 774.55 0.0M
2022-09-05 780.00 780.00 762.65 775.00 0.1M
2022-09-02 786.80 789.85 770.00 772.85 0.0M
2022-09-01 775.00 788.00 774.40 782.95 0.0M
2022-08-30 760.10 787.50 760.10 778.80 0.1M
2022-08-29 736.65 761.00 736.65 757.70 0.0M
2022-08-26 772.70 775.00 756.05 763.75 0.0M
2022-08-25 779.55 790.00 765.75 767.65 0.1M
2022-08-24 771.70 779.95 769.00 775.05 0.0M
2022-08-23 759.60 770.75 755.00 767.85 0.1M
2022-08-22 779.40 779.95 760.15 763.10 0.1M
2022-08-19 798.00 802.90 767.45 779.35 0.1M
2022-08-18 807.50 807.50 793.70 796.30 0.0M
2022-08-17 817.00 819.80 800.05 803.55 0.0M
2022-08-16 798.00 839.95 793.45 813.25 0.1M
2022-08-12 808.50 808.85 789.00 793.45 0.1M
2022-08-11 816.20 819.80 800.00 803.90 0.1M
2022-08-10 818.00 819.70 806.00 810.00 0.0M
2022-08-08 824.30 824.30 810.00 813.40 0.1M
2022-08-05 823.00 842.00 805.00 820.15 0.2M
2022-08-04 823.60 831.50 789.10 815.55 0.1M
2022-08-03 842.70 842.70 810.10 815.95 0.1M
2022-08-02 837.00 856.80 820.65 842.95 0.3M
2022-08-01 784.00 846.00 784.00 834.20 0.6M
2022-07-29 762.00 787.00 762.00 778.05 0.1M
2022-07-28 764.55 777.80 756.10 760.15 0.0M
2022-07-27 783.60 783.60 754.50 758.10 0.0M
2022-07-26 809.05 810.95 772.05 777.05 0.1M
2022-07-25 801.00 824.90 790.00 805.00 0.2M
2022-07-22 791.00 822.85 780.00 801.00 0.3M
2022-07-21 780.00 811.80 770.00 789.20 0.2M
2022-07-20 742.00 776.75 740.30 772.20 0.2M
2022-07-19 729.60 747.55 728.00 738.30 0.0M
2022-07-18 728.25 728.30 722.00 727.15 0.0M
2022-07-15 736.20 736.20 714.00 723.20 0.0M
2022-07-14 734.00 739.40 728.00 732.50 0.0M
2022-07-13 736.20 742.00 730.00 731.35 0.0M
2022-07-12 727.20 742.00 725.25 736.20 0.0M
2022-07-11 729.95 739.40 729.55 731.30 0.0M
2022-07-08 737.65 738.15 729.00 730.20 0.0M
2022-07-07 744.75 745.75 730.00 733.95 0.0M
2022-07-06 730.05 744.65 720.05 740.70 0.0M
2022-07-05 742.65 742.65 712.85 726.40 0.0M
2022-07-04 710.80 738.75 706.00 734.95 0.1M
2022-07-01 704.00 714.15 704.00 708.75 0.0M
2022-06-30 714.15 717.95 705.00 710.40 0.0M
2022-06-29 714.00 726.00 706.55 710.55 0.0M
2022-06-28 711.50 716.70 703.00 714.30 0.0M
2022-06-27 698.30 716.10 697.00 711.65 0.1M
2022-06-24 686.45 695.00 684.00 693.00 0.0M
2022-06-23 690.35 694.85 680.00 682.50 0.0M
2022-06-22 674.90 697.80 662.45 686.90 0.1M
2022-06-21 652.00 683.75 640.25 676.10 0.0M
2022-06-20 665.20 669.35 631.00 633.90 0.0M
2022-06-17 685.00 688.65 658.25 663.80 0.0M
2022-06-16 710.10 712.65 680.00 685.75 0.1M
2022-06-15 715.95 719.35 703.30 706.15 0.0M
2022-06-14 712.50 721.40 705.00 715.95 0.0M
2022-06-13 758.10 760.00 711.50 714.50 0.1M
2022-06-10 770.30 771.25 758.45 762.75 0.0M
2022-06-09 762.30 777.00 757.00 770.30 0.0M
2022-06-08 783.15 787.10 760.10 761.80 0.0M
2022-06-07 769.55 789.00 765.75 783.15 0.1M
2022-06-06 750.00 771.60 750.00 765.70 0.1M
2022-06-03 761.20 778.05 744.75 759.50 0.1M
2022-06-02 744.55 760.00 736.95 755.95 0.0M
2022-06-01 741.50 753.75 735.00 740.35 0.0M
2022-05-31 763.55 763.55 735.00 742.15 0.1M
2022-05-30 737.35 767.10 735.65 756.95 0.1M
2022-05-27 746.00 752.10 731.00 732.60 0.0M
2022-05-26 727.00 758.70 707.35 739.90 0.1M
2022-05-25 726.10 760.00 716.25 721.15 0.1M
2022-05-24 745.00 753.90 730.10 733.70 0.1M
2022-05-23 780.90 786.05 742.30 745.95 0.1M
2022-05-20 787.05 800.00 771.05 776.65 0.2M
2022-05-19 727.40 814.00 723.00 800.50 0.8M
2022-05-18 723.80 749.90 722.00 742.40 0.1M
2022-05-17 718.95 726.40 714.15 719.60 0.0M
2022-05-16 707.60 725.00 701.00 713.65 0.1M
2022-05-13 669.65 716.90 669.35 707.55 0.3M
2022-05-12 660.10 680.00 651.25 663.30 0.3M
2022-05-11 677.30 677.50 626.00 667.95 0.1M
2022-05-10 683.50 686.95 670.00 673.75 0.1M
2022-05-09 692.40 695.85 676.00 682.70 0.1M
2022-05-06 704.00 719.55 673.40 692.40 0.1M
2022-05-05 709.60 734.00 700.00 703.30 0.1M
2022-05-04 699.35 730.90 695.10 701.20 0.1M
2022-05-02 703.95 706.65 686.90 695.05 0.1M
2022-04-29 711.70 716.30 701.30 704.40 0.1M
2022-04-28 729.55 732.00 708.00 711.00 0.1M
2022-04-27 751.50 753.05 718.15 721.25 0.1M
2022-04-26 777.20 779.75 742.20 751.50 0.1M
2022-04-25 789.00 789.00 769.00 772.70 0.1M
2022-04-22 806.90 811.80 785.10 790.10 0.0M
2022-04-21 793.25 820.00 790.05 803.80 0.2M
2022-04-20 777.00 794.75 773.20 788.35 0.1M
2022-04-19 789.00 795.25 765.00 773.70 0.1M
2022-04-18 769.00 830.00 750.50 784.40 0.3M
2022-04-13 776.00 783.00 766.60 769.15 0.0M
2022-04-12 776.10 787.00 758.10 769.65 0.1M
2022-04-11 766.20 785.00 764.75 776.10 0.1M
2022-04-08 766.50 773.00 756.00 761.80 0.1M
2022-04-07 786.10 788.55 761.35 765.40 0.1M
2022-04-06 770.00 788.00 755.05 782.40 0.1M
2022-04-05 784.40 803.00 765.05 771.05 0.2M
2022-04-04 722.40 791.55 720.05 776.55 0.4M
2022-04-01 683.40 715.95 677.65 711.70 0.1M
2022-03-31 694.10 697.95 675.00 678.20 0.1M
2022-03-30 693.60 703.80 681.55 689.15 0.1M
2022-03-29 685.00 700.00 679.00 688.85 0.3M
2022-03-28 704.00 709.60 680.00 681.30 0.1M
2022-03-25 717.00 721.95 701.00 703.70 0.1M
2022-03-24 725.00 729.40 716.00 717.15 0.0M
2022-03-23 714.55 739.00 707.00 727.25 0.1M
2022-03-22 730.00 733.60 700.00 706.90 0.3M
2022-03-21 741.00 744.45 730.25 734.40 0.1M
2022-03-17 735.00 754.70 734.15 738.65 0.2M
2022-03-16 729.00 736.00 726.05 729.45 0.0M
2022-03-15 732.65 740.00 725.00 728.95 0.0M
2022-03-14 740.00 742.95 719.60 729.00 0.1M
2022-03-11 733.00 743.00 725.15 736.70 0.1M
2022-03-10 728.60 749.85 728.60 733.00 0.1M
2022-03-09 722.00 725.25 705.10 721.30 0.1M
2022-03-08 712.45 721.95 689.55 717.75 0.1M
2022-03-07 690.00 718.00 688.00 704.75 0.1M
2022-03-04 720.00 720.00 701.05 704.70 0.1M
2022-03-03 695.00 730.00 695.00 724.55 0.1M
2022-03-02 660.00 703.65 660.00 695.05 0.2M
2022-02-28 680.00 684.10 652.30 667.20 0.1M
2022-02-25 676.55 685.15 670.90 680.30 0.1M
2022-02-24 706.00 710.65 650.00 660.35 0.2M
2022-02-23 740.20 746.85 719.10 724.25 0.0M
2022-02-22 737.00 752.00 724.00 733.25 0.1M
2022-02-21 770.00 770.00 745.85 749.65 0.1M
2022-02-18 780.10 788.75 765.00 768.10 0.0M
2022-02-17 785.55 790.00 775.10 785.45 0.0M
2022-02-16 790.00 792.30 775.00 781.70 0.1M
2022-02-15 770.00 784.40 736.00 779.80 0.1M
2022-02-14 770.00 778.70 751.25 767.50 0.1M
2022-02-11 795.00 805.00 775.00 782.45 0.1M
2022-02-10 782.15 805.40 779.05 799.40 0.1M
2022-02-09 796.00 801.00 775.00 782.15 0.1M
2022-02-08 802.00 808.05 787.00 790.40 0.1M
2022-02-07 810.00 817.60 787.00 801.35 0.1M
2022-02-04 826.05 831.95 800.45 805.55 0.1M
2022-02-03 833.65 846.00 811.00 829.65 0.3M
2022-02-02 799.00 830.00 799.00 825.70 0.1M
2022-02-01 792.00 806.75 792.00 798.40 0.0M
2022-01-31 803.35 813.90 789.00 795.15 0.1M
2022-01-28 819.55 828.95 800.15 803.20 0.0M
2022-01-27 821.85 833.75 807.50 812.85 0.1M
2022-01-25 789.40 824.80 782.20 822.40 0.1M
2022-01-24 789.95 809.20 764.00 789.40 0.1M
2022-01-21 809.00 811.05 780.00 788.15 0.1M
2022-01-20 808.60 833.40 805.00 810.65 0.1M
2022-01-19 818.30 827.30 802.30 807.90 0.1M
2022-01-18 842.00 842.00 817.30 825.85 0.1M
2022-01-17 859.55 860.80 830.05 836.65 0.1M
2022-01-14 841.95 869.95 837.40 853.65 0.1M
2022-01-13 835.50 846.85 830.10 841.60 0.1M
2022-01-12 836.05 841.80 830.15 835.65 0.1M
2022-01-11 839.55 847.35 831.05 835.50 0.1M
2022-01-10 861.55 861.55 831.00 839.55 0.1M
2022-01-07 850.00 860.35 844.05 855.35 0.1M
2022-01-06 859.50 888.00 840.40 852.95 0.2M
2022-01-05 863.10 871.00 855.00 864.10 0.1M
2022-01-04 876.00 879.55 853.65 864.20 0.1M
2022-01-03 860.50 884.00 858.70 872.45 0.1M