UK markets closed

CAPLIN POINT LABORATORIES LTD. (CAPLIPOINT.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,380.40-18.05 (-1.29%)
At close: 03:56PM IST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,395.301,406.951,377.801,380.401,380.4016,118
13 Jun 20241,457.101,471.251,390.051,398.451,398.4523,409
12 Jun 20241,455.301,478.301,440.201,463.451,463.454,283
11 Jun 20241,472.801,483.101,440.601,457.601,457.607,604
10 Jun 20241,341.051,543.001,341.051,475.651,475.6594,040
07 Jun 20241,280.101,375.001,280.101,365.951,365.955,912
06 Jun 20241,310.001,317.051,297.501,303.451,303.457,699
05 Jun 20241,243.001,310.001,235.001,294.451,294.4516,358
04 Jun 20241,299.951,299.951,221.001,240.851,240.8525,428
03 Jun 20241,324.301,347.701,281.101,290.501,290.504,973
31 May 20241,293.051,303.901,288.051,289.651,289.652,247
31 May 20242.5 Dividend
30 May 20241,320.001,320.001,288.351,291.201,288.706,809
29 May 20241,292.201,316.501,280.751,309.401,306.869,881
28 May 20241,294.601,317.601,287.001,291.101,288.607,484
27 May 20241,324.901,327.601,291.301,294.601,292.093,088
24 May 20241,323.901,337.951,299.251,302.351,299.837,336
23 May 20241,319.051,325.001,295.201,309.151,306.622,760
22 May 20241,285.151,300.751,275.001,293.151,290.657,829
21 May 20241,315.001,315.001,285.301,290.751,288.254,760
17 May 20241,390.001,390.001,331.001,338.501,335.9117,551
16 May 20241,351.601,390.151,341.551,366.201,363.5514,990
15 May 20241,336.951,353.001,326.001,352.101,349.483,204
14 May 20241,305.101,334.851,305.101,329.001,326.431,624
13 May 20241,268.851,318.001,268.801,305.701,303.174,948
10 May 20241,250.051,286.551,250.051,280.851,278.376,399
09 May 20241,354.451,354.451,265.051,274.201,271.732,430
08 May 20241,280.051,303.401,280.001,296.101,293.591,425
07 May 20241,314.301,322.001,270.401,292.401,289.9012,162
06 May 20241,300.001,330.001,277.851,311.001,308.4619,292
03 May 20241,331.101,339.751,295.251,298.801,296.293,137
02 May 20241,359.051,370.151,329.551,331.101,328.522,859
30 Apr 20241,348.401,362.351,344.951,356.151,353.522,352
29 Apr 20241,369.601,369.601,340.251,344.151,341.553,388
26 Apr 20241,362.651,365.001,338.001,350.451,347.845,184
25 Apr 20241,349.451,373.851,324.751,357.001,354.375,978
24 Apr 20241,367.451,367.451,325.001,332.251,329.674,419
23 Apr 20241,366.101,366.101,327.701,334.201,331.622,793
22 Apr 20241,325.401,344.851,314.301,334.601,332.0214,998
19 Apr 20241,305.501,322.351,293.451,315.051,312.504,261
18 Apr 20241,270.451,344.701,270.451,314.051,311.5117,855
16 Apr 20241,291.251,329.401,291.251,316.801,314.253,726
15 Apr 20241,250.051,314.001,250.051,297.051,294.5418,458
12 Apr 20241,316.351,320.001,290.451,293.301,290.805,867
10 Apr 20241,292.401,317.901,280.001,314.501,311.953,462
09 Apr 20241,302.201,314.901,287.901,290.351,287.8511,454
08 Apr 20241,270.051,309.001,270.051,297.251,294.749,671
05 Apr 20241,314.301,314.301,274.251,281.501,279.028,041
04 Apr 20241,320.051,341.551,300.751,304.101,301.576,418
03 Apr 20241,312.301,321.751,304.151,315.351,312.805,356
02 Apr 20241,379.301,379.301,301.301,312.601,310.0623,245
01 Apr 20241,332.551,410.001,332.551,372.801,370.1423,207
28 Mar 20241,289.901,332.551,259.451,317.301,314.7510,903
27 Mar 20241,251.051,288.951,240.001,259.951,257.5114,226
26 Mar 20241,293.001,293.001,250.001,256.501,254.072,988
22 Mar 20241,270.001,289.401,260.001,267.851,265.409,983
21 Mar 20241,287.451,287.451,260.001,267.251,264.802,968
20 Mar 20241,288.951,291.301,255.001,263.851,261.402,626
19 Mar 20241,289.951,295.001,266.001,276.001,273.534,713
18 Mar 20241,270.351,297.501,270.351,290.951,288.454,166
15 Mar 20241,279.801,303.551,271.501,283.251,280.773,527
14 Mar 20241,250.051,299.001,243.051,277.651,275.1846,770
13 Mar 20241,305.551,305.551,252.501,275.001,272.536,862
12 Mar 20241,337.351,366.851,297.901,312.001,309.4613,439
11 Mar 20241,360.001,410.001,338.351,342.751,340.155,530
07 Mar 20241,370.051,410.001,353.601,365.901,363.2610,006
06 Mar 20241,431.351,440.001,350.001,372.951,370.2927,957
05 Mar 20241,491.401,496.001,425.051,431.101,428.334,813
04 Mar 20241,555.701,555.701,487.001,490.501,487.618,491
01 Mar 20241,524.951,533.001,496.351,525.401,522.4511,731
29 Feb 20241,460.701,497.001,415.751,485.051,482.1719,570
28 Feb 20241,439.001,492.501,439.001,452.351,449.544,187
27 Feb 20241,474.751,480.001,408.501,425.451,422.6917,456
26 Feb 20241,514.551,514.551,455.001,473.351,470.506,232
23 Feb 20241,515.701,529.001,490.001,497.251,494.354,555
22 Feb 20241,548.501,548.501,513.751,519.801,516.865,193
21 Feb 20241,572.001,572.001,527.051,545.901,542.9114,673
20 Feb 20241,597.001,603.601,555.151,562.851,559.8212,857
19 Feb 20241,577.851,617.801,546.351,598.201,595.1113,153
16 Feb 20241,536.651,587.001,536.651,573.551,570.504,755
15 Feb 20241,530.001,555.001,499.801,543.401,540.417,395
14 Feb 20241,524.901,535.001,487.001,516.001,513.0616,341
13 Feb 20241,481.751,532.001,441.001,527.201,524.2415,287
12 Feb 20241,444.301,547.601,415.151,481.801,478.9332,831
09 Feb 20241,446.751,470.001,396.351,429.151,426.3812,977
08 Feb 20241,421.951,444.651,390.201,438.351,435.5710,713
07 Feb 20241,408.051,422.001,393.951,401.651,398.943,088
06 Feb 20241,402.101,465.001,400.001,407.551,404.8211,499
05 Feb 20241,393.101,420.401,390.001,402.501,399.784,683
02 Feb 20241,411.201,441.601,389.901,399.251,396.5410,119
01 Feb 20241,452.001,452.001,397.101,401.701,398.9911,642
31 Jan 20241,450.001,456.301,439.951,447.251,444.456,766
30 Jan 20241,420.351,458.701,390.601,449.151,446.3416,652
29 Jan 20241,450.451,465.201,414.001,424.951,422.195,784
25 Jan 20241,477.451,488.201,441.751,446.101,443.304,870
24 Jan 20241,521.001,550.001,472.501,477.251,474.3911,268
23 Jan 20241,459.801,515.851,434.001,502.651,499.7416,509
19 Jan 20241,442.251,497.551,442.251,465.251,462.419,378
18 Jan 2024------
17 Jan 20241,450.151,492.401,435.001,480.251,477.3813,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...