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
2025-09-26 2,149.90 2,149.90 2,005.10 2,036.90 0.3M
2025-09-25 2,259.90 2,259.90 2,165.00 2,183.60 0.1M
2025-09-24 2,259.00 2,279.80 2,235.60 2,261.10 0.0M
2025-09-23 2,313.80 2,318.60 2,242.00 2,253.60 0.1M
2025-09-22 2,343.00 2,369.00 2,307.10 2,320.00 0.1M
2025-09-19 2,323.90 2,356.80 2,290.00 2,343.00 0.1M
2025-09-18 2,341.80 2,362.40 2,286.60 2,321.50 0.1M
2025-09-17 2,247.40 2,395.00 2,233.50 2,330.10 0.5M
2025-09-16 2,281.90 2,287.00 2,229.60 2,247.40 0.1M
2025-09-15 2,262.90 2,292.00 2,250.00 2,273.30 0.1M
2025-09-12 2,234.10 2,269.90 2,220.00 2,245.60 0.1M
2025-09-11 2,219.70 2,271.50 2,208.60 2,237.60 0.1M
2025-09-10 2,203.90 2,233.00 2,193.80 2,219.70 0.1M
2025-09-09 2,175.10 2,213.50 2,175.00 2,203.90 0.1M
2025-09-08 2,116.00 2,206.00 2,116.00 2,176.20 0.1M
2025-09-05 2,117.00 2,185.00 2,111.10 2,138.40 0.0M
2025-09-04 2,180.00 2,180.00 2,105.00 2,117.00 0.0M
2025-09-03 2,127.40 2,187.00 2,115.30 2,161.00 0.1M
2025-09-02 2,123.50 2,149.90 2,086.10 2,127.40 0.0M
2025-09-01 2,098.60 2,139.90 2,080.00 2,109.70 0.0M
2025-08-29 2,147.20 2,151.40 2,085.00 2,098.60 0.1M
2025-08-28 2,084.00 2,169.00 2,071.40 2,156.20 0.2M
2025-08-26 2,162.00 2,168.80 2,070.00 2,084.50 0.1M
2025-08-25 2,195.00 2,220.00 2,151.50 2,162.20 0.1M
2025-08-22 2,219.00 2,235.00 2,154.10 2,168.10 0.2M
2025-08-21 2,120.90 2,222.00 2,099.00 2,211.10 0.2M
2025-08-20 2,151.20 2,155.00 2,112.80 2,120.90 0.0M
2025-08-19 2,152.00 2,176.40 2,121.50 2,136.30 0.1M
2025-08-18 2,150.90 2,157.30 2,110.70 2,151.70 0.1M
2025-08-14 2,160.00 2,185.70 2,125.00 2,135.20 0.1M
2025-08-13 2,090.50 2,189.00 2,084.00 2,156.90 0.2M
2025-08-12 2,100.00 2,142.70 2,088.00 2,096.40 0.1M
2025-08-11 2,099.10 2,129.00 2,067.90 2,107.70 0.1M
2025-08-08 2,043.10 2,160.00 2,008.10 2,111.00 0.5M
2025-08-07 1,900.00 2,086.00 1,886.00 2,058.30 1.0M
2025-08-06 1,957.00 1,971.00 1,899.30 1,929.60 0.1M
2025-08-05 2,008.60 2,024.40 1,952.10 1,957.00 0.1M
2025-08-04 1,988.00 2,014.00 1,979.90 2,008.60 0.0M
2025-08-01 2,066.30 2,091.00 1,977.00 1,988.10 0.1M
2025-07-31 2,097.00 2,125.00 2,055.60 2,066.40 0.1M
2025-07-30 2,085.70 2,162.40 2,079.20 2,145.80 0.1M
2025-07-29 2,042.00 2,095.90 2,038.10 2,085.70 0.0M
2025-07-28 2,040.00 2,085.60 2,036.50 2,051.30 0.1M
2025-07-25 2,099.00 2,101.00 2,030.00 2,036.90 0.0M
2025-07-24 2,118.50 2,150.30 2,065.00 2,098.00 0.1M
2025-07-23 2,080.00 2,123.00 2,074.30 2,109.10 0.1M
2025-07-22 2,100.00 2,111.50 2,075.00 2,079.20 0.0M
2025-07-21 2,103.00 2,116.40 2,083.00 2,100.00 0.0M
2025-07-18 2,120.00 2,122.00 2,083.00 2,103.30 0.0M
2025-07-17 2,075.50 2,125.00 2,071.00 2,109.50 0.1M
2025-07-16 2,075.00 2,103.30 2,064.00 2,079.30 0.1M
2025-07-15 2,042.50 2,094.90 2,034.10 2,072.90 0.1M
2025-07-14 2,011.00 2,050.00 2,001.00 2,033.10 0.1M
2025-07-11 2,032.20 2,054.00 2,015.00 2,023.30 0.0M
2025-07-10 2,036.50 2,050.00 2,021.70 2,042.50 0.0M
2025-07-09 2,020.00 2,038.00 2,011.10 2,031.40 0.1M
2025-07-08 2,050.00 2,059.40 2,004.60 2,020.50 0.1M
2025-07-07 2,017.80 2,065.00 2,000.20 2,054.60 0.1M
2025-07-04 2,010.90 2,020.20 1,998.90 2,017.80 0.1M
2025-07-03 1,993.00 2,013.90 1,990.00 2,002.40 0.1M
2025-07-02 1,995.00 1,997.00 1,954.90 1,982.30 0.2M
2025-07-01 2,115.80 2,118.10 1,987.00 1,998.20 0.3M
2025-06-30 2,100.00 2,171.00 2,100.00 2,117.60 0.2M
2025-06-27 2,088.00 2,156.80 2,075.00 2,084.00 0.2M
2025-06-26 2,129.30 2,135.00 2,075.00 2,080.20 0.0M
2025-06-25 2,069.00 2,121.00 2,068.00 2,107.90 0.1M
2025-06-24 2,035.00 2,092.90 2,029.30 2,056.40 0.1M
2025-06-23 2,039.90 2,052.60 2,010.60 2,022.50 0.1M
2025-06-20 2,054.00 2,061.70 2,004.00 2,045.60 0.1M
2025-06-19 2,099.00 2,099.00 2,039.20 2,050.00 0.1M
2025-06-18 2,081.00 2,108.90 2,045.00 2,088.80 0.1M
2025-06-17 2,105.00 2,137.90 2,075.00 2,079.80 0.1M
2025-06-16 2,130.00 2,140.00 2,081.60 2,095.70 0.1M
2025-06-13 2,080.00 2,149.00 2,056.00 2,140.30 0.1M
2025-06-12 2,121.60 2,182.00 2,099.00 2,113.40 0.3M
2025-06-11 2,037.00 2,127.80 2,026.10 2,116.20 0.2M
2025-06-10 2,064.00 2,065.40 2,015.00 2,031.30 0.1M
2025-06-09 2,082.30 2,119.00 2,046.60 2,051.10 0.1M
2025-06-06 2,125.00 2,127.00 2,086.00 2,093.30 0.1M
2025-06-05 2,150.00 2,160.80 2,110.70 2,122.80 0.1M
2025-06-04 2,179.00 2,179.90 2,147.30 2,158.70 0.1M
2025-06-03 2,160.00 2,190.00 2,142.10 2,169.00 0.1M
2025-06-02 2,143.00 2,168.00 2,102.00 2,159.80 0.1M
2025-05-30 2,174.50 2,181.80 2,146.50 2,152.60 0.0M
2025-05-29 2,157.30 2,190.40 2,145.10 2,162.60 0.1M
2025-05-28 2,181.50 2,183.20 2,137.40 2,146.00 0.0M
2025-05-27 2,181.00 2,192.00 2,166.50 2,171.80 0.0M
2025-05-26 2,191.00 2,212.40 2,163.30 2,180.80 0.1M
2025-05-23 2,282.60 2,287.40 2,183.00 2,192.80 0.1M
2025-05-22 2,249.80 2,296.90 2,235.00 2,288.50 0.2M
2025-05-21 2,125.00 2,288.00 2,119.90 2,252.40 0.6M
2025-05-20 2,161.10 2,195.40 2,120.00 2,127.00 0.1M
2025-05-19 2,024.00 2,188.00 2,008.60 2,161.10 0.6M
2025-05-16 2,012.20 2,035.90 1,973.50 2,010.00 0.1M
2025-05-15 2,026.50 2,044.30 1,958.70 2,000.60 0.2M
2025-05-14 2,003.50 2,037.30 2,002.00 2,015.40 0.1M
2025-05-13 1,905.00 2,033.50 1,905.00 2,003.50 0.2M
2025-05-12 1,870.00 1,950.00 1,870.00 1,944.40 0.1M
2025-05-09 1,851.00 1,880.00 1,836.70 1,860.90 0.1M
2025-05-08 1,870.00 1,923.00 1,870.00 1,901.80 0.1M
2025-05-07 1,810.00 1,877.20 1,810.00 1,862.50 0.1M
2025-05-06 1,899.50 1,902.40 1,830.10 1,852.70 0.1M
2025-05-05 1,885.50 1,910.40 1,864.10 1,906.40 0.1M
2025-05-02 1,878.90 1,895.00 1,822.80 1,885.40 0.1M
2025-04-30 1,869.30 1,926.00 1,846.10 1,878.90 0.1M
2025-04-29 1,912.00 1,924.70 1,865.00 1,869.00 0.1M
2025-04-28 1,809.90 1,921.00 1,789.20 1,907.60 0.3M
2025-04-25 1,886.00 1,900.00 1,799.00 1,806.70 0.1M
2025-04-24 1,895.00 1,934.00 1,877.20 1,884.40 0.2M
2025-04-23 1,900.00 1,913.10 1,876.00 1,888.00 0.1M
2025-04-22 1,912.00 1,918.40 1,882.60 1,888.90 0.1M
2025-04-21 1,950.00 1,959.50 1,892.30 1,906.70 0.1M
2025-04-17 1,970.00 1,976.50 1,909.10 1,967.10 0.1M
2025-04-16 1,925.60 1,984.00 1,909.50 1,971.80 0.1M
2025-04-15 1,913.00 1,936.30 1,841.10 1,925.60 0.2M
2025-04-11 1,820.00 1,879.60 1,752.80 1,869.40 0.4M
2025-04-09 1,856.85 1,856.85 1,701.55 1,713.80 0.3M
2025-04-08 1,898.65 1,918.80 1,852.50 1,863.25 0.1M
2025-04-07 1,599.00 1,885.90 1,599.00 1,844.60 0.1M
2025-04-04 2,059.95 2,069.75 1,917.00 1,937.05 0.1M
2025-04-03 2,028.00 2,111.20 2,005.10 2,055.60 0.2M
2025-04-02 1,977.70 1,985.00 1,938.00 1,977.45 0.0M
2025-04-01 1,994.25 2,002.90 1,962.50 1,977.70 0.0M
2025-03-28 2,039.00 2,040.05 1,984.65 1,999.80 0.1M
2025-03-27 1,980.25 2,027.95 1,922.00 2,010.10 0.1M
2025-03-26 2,065.00 2,065.00 1,985.00 1,990.65 0.1M
2025-03-25 2,060.00 2,081.75 2,028.10 2,056.30 0.1M
2025-03-24 2,034.00 2,085.00 2,008.20 2,051.35 0.1M
2025-03-21 1,961.50 2,050.85 1,886.85 1,998.25 1.1M
2025-03-20 1,948.95 1,989.00 1,931.55 1,958.35 0.1M
2025-03-19 1,915.20 1,937.85 1,902.50 1,932.20 0.1M
2025-03-18 1,860.75 1,938.20 1,848.00 1,915.20 0.1M
2025-03-17 1,841.95 1,896.70 1,831.05 1,849.30 0.1M
2025-03-13 1,864.30 1,894.00 1,828.50 1,841.95 0.1M
2025-03-12 1,901.05 1,925.45 1,845.05 1,855.15 0.1M
2025-03-11 1,889.50 1,923.95 1,855.75 1,911.20 0.1M
2025-03-10 1,923.30 1,963.45 1,889.00 1,907.65 0.1M
2025-03-07 1,949.20 1,968.80 1,913.10 1,942.75 0.1M
2025-03-06 1,860.00 1,959.00 1,860.00 1,933.65 0.2M
2025-03-05 1,800.00 1,867.00 1,789.35 1,845.65 0.1M
2025-03-04 1,606.00 1,825.00 1,606.00 1,809.95 0.5M
2025-03-03 1,822.50 1,834.85 1,681.00 1,723.00 0.3M
2025-02-28 1,915.10 1,915.10 1,806.05 1,822.50 0.1M
2025-02-27 1,982.25 2,023.35 1,908.00 1,922.20 0.1M
2025-02-25 1,974.90 1,999.80 1,955.00 1,967.35 0.1M
2025-02-24 2,029.80 2,035.00 1,963.00 1,974.90 0.1M
2025-02-21 2,049.65 2,099.70 2,023.05 2,029.85 0.1M
2025-02-20 2,027.95 2,066.00 2,007.05 2,049.65 0.1M
2025-02-19 1,917.05 2,037.25 1,913.50 2,024.30 0.2M
2025-02-18 1,987.10 1,994.10 1,914.05 1,932.55 0.1M
2025-02-17 1,895.00 2,019.00 1,895.00 1,987.10 0.2M
2025-02-14 2,034.00 2,034.00 1,891.00 1,915.95 0.1M
2025-02-13 2,078.45 2,078.85 2,003.00 2,017.15 0.1M
2025-02-12 2,045.00 2,097.60 2,022.05 2,062.50 0.2M
2025-02-11 2,120.95 2,132.10 2,023.25 2,036.45 0.1M
2025-02-10 2,225.00 2,236.85 2,065.75 2,120.05 0.2M
2025-02-07 2,182.15 2,249.85 2,146.00 2,217.25 0.1M
2025-02-06 2,225.00 2,246.10 2,155.10 2,177.05 0.1M
2025-02-05 2,127.75 2,227.80 2,112.00 2,198.95 0.2M
2025-02-04 2,089.95 2,173.60 2,045.65 2,106.90 0.3M
2025-02-03 2,010.00 2,055.90 1,953.00 2,031.80 0.2M
2025-02-01 2,093.95 2,115.00 2,036.95 2,082.75 0.1M
2025-01-31 2,042.50 2,089.85 2,024.00 2,074.35 0.1M
2025-01-30 2,010.75 2,049.90 1,995.05 2,030.95 0.1M
2025-01-29 1,876.85 2,020.00 1,876.85 2,001.75 0.2M
2025-01-28 1,899.20 1,915.40 1,785.05 1,898.95 0.3M
2025-01-27 2,085.00 2,085.05 1,844.10 1,899.20 0.5M
2025-01-24 2,225.05 2,231.75 2,133.55 2,145.95 0.1M
2025-01-23 2,155.00 2,247.95 2,155.00 2,215.10 0.1M
2025-01-22 2,185.00 2,200.00 2,116.85 2,177.35 0.1M
2025-01-21 2,223.30 2,239.85 2,183.95 2,195.25 0.1M
2025-01-20 2,210.00 2,227.80 2,166.00 2,209.75 0.1M
2025-01-17 2,243.95 2,246.00 2,182.70 2,206.25 0.1M
2025-01-16 2,284.95 2,297.95 2,207.00 2,243.95 0.1M
2025-01-15 2,342.35 2,348.65 2,215.05 2,232.80 0.1M
2025-01-14 2,245.00 2,357.45 2,232.00 2,333.50 0.2M
2025-01-13 2,335.50 2,404.95 2,239.05 2,258.90 0.2M
2025-01-10 2,454.00 2,463.65 2,350.00 2,373.05 0.2M
2025-01-09 2,602.00 2,602.00 2,468.00 2,477.50 0.2M
2025-01-08 2,550.75 2,601.00 2,472.25 2,583.25 0.2M
2025-01-07 2,594.95 2,594.95 2,515.00 2,550.80 0.2M
2025-01-06 2,579.65 2,579.95 2,486.60 2,508.25 0.1M
2025-01-03 2,550.00 2,607.05 2,521.00 2,537.55 0.2M
2025-01-02 2,524.95 2,625.95 2,492.35 2,559.70 0.3M
2025-01-01 2,515.00 2,528.00 2,466.00 2,512.30 0.2M