Capri Global Capital Limited (BOM:531595)
India
· Delayed Price · Currency is INR 188.15
-0.95 (-0.50%)
At close: Dec 3, 2025
Capri Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 187.65 | 189.75 | 185.65 | 189.10 | 189.10 | 0.77% | 187,145 |
| Dec 4, 2025 | 187.75 | 190.55 | 187.00 | 187.65 | 187.65 | -0.27% | 87,866 |
| Dec 3, 2025 | 189.30 | 189.50 | 186.75 | 188.15 | 188.15 | -0.50% | 153,125 |
| Dec 2, 2025 | 190.40 | 190.95 | 189.00 | 189.10 | 189.10 | -0.40% | 237,064 |
| Dec 1, 2025 | 191.00 | 194.50 | 189.30 | 189.85 | 189.85 | 0.66% | 74,175 |
| Nov 28, 2025 | 188.20 | 190.80 | 186.55 | 188.60 | 188.60 | -1.51% | 141,130 |
| Nov 27, 2025 | 189.40 | 193.00 | 187.50 | 191.50 | 191.50 | 1.51% | 134,517 |
| Nov 26, 2025 | 189.80 | 190.40 | 186.90 | 188.65 | 188.65 | 0.37% | 63,234 |
| Nov 25, 2025 | 190.05 | 190.70 | 187.50 | 187.95 | 187.95 | -1.36% | 207,630 |
| Nov 24, 2025 | 191.20 | 192.90 | 189.20 | 190.55 | 190.55 | -0.18% | 207,574 |
| Nov 21, 2025 | 193.65 | 193.95 | 189.55 | 190.90 | 190.90 | -1.67% | 168,814 |
| Nov 20, 2025 | 194.80 | 195.70 | 193.50 | 194.15 | 194.15 | -0.31% | 33,021 |
| Nov 19, 2025 | 194.50 | 196.40 | 191.50 | 194.75 | 194.75 | -0.76% | 240,828 |
| Nov 18, 2025 | 196.15 | 204.65 | 194.30 | 196.25 | 196.25 | 0.15% | 236,211 |
| Nov 17, 2025 | 196.35 | 200.55 | 195.45 | 195.95 | 195.95 | -1.26% | 107,541 |
| Nov 14, 2025 | 197.20 | 199.65 | 195.95 | 198.45 | 198.45 | 0.84% | 19,170 |
| Nov 13, 2025 | 199.95 | 200.95 | 195.20 | 196.80 | 196.80 | -1.13% | 76,635 |
| Nov 12, 2025 | 197.95 | 200.90 | 196.50 | 199.05 | 199.05 | 0.89% | 65,016 |
| Nov 11, 2025 | 199.55 | 199.55 | 194.15 | 197.30 | 197.30 | -0.83% | 83,447 |
| Nov 10, 2025 | 195.55 | 201.15 | 195.55 | 198.95 | 198.95 | 1.17% | 165,151 |
| Nov 7, 2025 | 197.40 | 198.25 | 193.35 | 196.65 | 196.65 | -0.38% | 65,235 |
| Nov 6, 2025 | 198.00 | 198.55 | 192.30 | 197.40 | 197.40 | 0.13% | 317,687 |
| Nov 4, 2025 | 203.10 | 203.50 | 196.50 | 197.15 | 197.15 | -3.03% | 119,283 |
| Nov 3, 2025 | 204.30 | 205.00 | 200.10 | 203.30 | 203.30 | 0.02% | 233,288 |
| Oct 31, 2025 | 206.90 | 211.80 | 201.60 | 203.25 | 203.25 | -1.57% | 275,998 |
| Oct 30, 2025 | 212.65 | 213.85 | 197.90 | 206.50 | 206.50 | -1.24% | 965,984 |
| Oct 29, 2025 | 209.25 | 210.05 | 204.40 | 209.10 | 209.10 | 1.26% | 385,265 |
| Oct 28, 2025 | 203.75 | 210.65 | 203.45 | 206.50 | 206.50 | 1.28% | 253,216 |
| Oct 27, 2025 | 208.45 | 208.45 | 203.05 | 203.90 | 203.90 | -0.59% | 228,427 |
| Oct 24, 2025 | 202.00 | 208.20 | 201.20 | 205.10 | 205.10 | 2.73% | 496,187 |
| Oct 23, 2025 | 194.45 | 201.00 | 193.30 | 199.65 | 199.65 | 3.26% | 165,197 |
| Oct 21, 2025 | 189.80 | 194.60 | 189.80 | 193.35 | 193.35 | 0.10% | 24,858 |
| Oct 20, 2025 | 191.80 | 194.45 | 190.25 | 193.15 | 193.15 | 0.60% | 44,407 |
| Oct 17, 2025 | 195.70 | 195.70 | 190.05 | 192.00 | 192.00 | -0.52% | 43,623 |
| Oct 16, 2025 | 195.95 | 197.35 | 191.85 | 193.00 | 193.00 | -0.46% | 187,901 |
| Oct 15, 2025 | 186.85 | 196.75 | 185.00 | 193.90 | 193.90 | 4.28% | 358,804 |
| Oct 14, 2025 | 187.80 | 189.10 | 184.50 | 185.95 | 185.95 | -0.85% | 186,195 |
| Oct 13, 2025 | 188.95 | 188.95 | 187.05 | 187.55 | 187.55 | -1.24% | 48,178 |
| Oct 10, 2025 | 189.55 | 190.35 | 187.40 | 189.90 | 189.90 | 0.13% | 46,265 |
| Oct 9, 2025 | 188.00 | 190.30 | 187.20 | 189.65 | 189.65 | 0.03% | 156,938 |
| Oct 8, 2025 | 186.10 | 190.00 | 185.45 | 189.60 | 189.60 | 0.77% | 38,532 |
| Oct 7, 2025 | 188.10 | 190.70 | 187.65 | 188.15 | 188.15 | -0.90% | 56,725 |
| Oct 6, 2025 | 189.30 | 192.70 | 189.00 | 189.85 | 189.85 | 0.42% | 61,933 |
| Oct 3, 2025 | 191.95 | 192.00 | 186.50 | 189.05 | 189.05 | 0.16% | 472,776 |
| Oct 1, 2025 | 185.15 | 189.40 | 184.90 | 188.75 | 188.75 | 1.94% | 109,599 |
| Sep 30, 2025 | 191.00 | 191.00 | 184.60 | 185.15 | 185.15 | -1.07% | 215,713 |
| Sep 29, 2025 | 186.90 | 188.70 | 184.00 | 187.15 | 187.15 | 1.00% | 364,963 |
| Sep 26, 2025 | 187.90 | 187.90 | 184.00 | 185.30 | 185.30 | -1.67% | 281,763 |
| Sep 25, 2025 | 194.70 | 194.70 | 187.70 | 188.45 | 188.45 | -2.26% | 59,451 |
| Sep 24, 2025 | 193.10 | 195.85 | 191.95 | 192.80 | 192.80 | -0.16% | 65,027 |