Caplin Point Laboratories Ltd (CAPL)

CAPL
🏛️ Indien →
2,036.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 862.00 869.00 848.00 858.20 0.1M
2021-12-30 870.90 875.85 859.50 861.00 0.1M
2021-12-29 833.90 879.50 833.90 868.20 0.6M
2021-12-28 810.00 837.80 810.00 831.70 0.2M
2021-12-27 809.90 818.00 790.00 813.65 0.1M
2021-12-24 796.10 838.80 795.10 807.45 0.7M
2021-12-23 763.25 805.95 762.25 796.10 0.4M
2021-12-22 742.50 766.20 740.05 759.45 0.2M
2021-12-21 736.35 751.35 730.75 738.75 0.2M
2021-12-20 730.00 746.35 713.80 734.95 0.1M
2021-12-17 781.90 781.90 745.00 748.65 0.1M
2021-12-16 775.00 782.55 769.00 775.45 0.0M
2021-12-15 803.00 803.00 758.30 771.20 0.1M
2021-12-14 797.00 813.40 770.00 802.45 0.1M
2021-12-13 801.15 809.85 791.00 796.00 0.1M
2021-12-10 792.95 804.60 790.00 793.55 0.1M
2021-12-09 799.90 801.20 788.20 790.80 0.0M
2021-12-08 781.20 802.10 781.20 797.95 0.1M
2021-12-07 786.15 796.15 776.65 782.25 0.1M
2021-12-06 810.00 813.10 773.35 777.75 0.1M
2021-12-03 808.00 819.70 801.25 809.95 0.1M
2021-12-02 771.90 818.65 765.25 802.50 0.6M
2021-12-01 739.40 780.00 728.00 765.20 0.2M
2021-11-30 736.00 783.90 722.25 748.55 0.5M
2021-11-29 765.00 769.90 726.00 733.80 0.1M
2021-11-26 775.00 798.40 760.20 769.10 0.4M
2021-11-25 787.60 799.30 752.00 766.75 0.3M
2021-11-24 793.70 806.00 779.00 786.45 0.1M
2021-11-23 824.25 824.25 774.10 784.45 0.2M
2021-11-22 843.40 843.40 814.05 826.25 0.1M
2021-11-18 860.40 869.00 833.00 842.95 0.1M
2021-11-17 863.00 871.50 856.00 860.40 0.1M
2021-11-16 859.95 875.00 853.85 865.25 0.1M
2021-11-15 869.95 889.70 851.20 860.70 0.2M
2021-11-12 854.90 864.90 854.90 862.60 0.1M
2021-11-11 860.90 868.70 844.90 852.60 0.1M
2021-11-10 856.60 876.35 850.00 861.65 0.2M
2021-11-09 855.50 862.55 852.05 856.60 0.1M
2021-11-08 848.65 859.95 840.00 849.80 0.2M
2021-11-04 842.00 844.55 837.00 842.25 0.0M
2021-11-03 829.10 849.00 829.10 836.10 0.2M
2021-11-02 837.90 852.00 822.00 829.05 0.4M
2021-11-01 820.90 849.00 817.95 832.15 0.2M
2021-10-29 828.00 837.05 807.55 821.00 0.1M
2021-10-28 856.00 856.90 822.00 828.15 0.1M
2021-10-27 867.65 876.00 850.00 854.35 0.1M
2021-10-26 855.05 887.05 855.05 865.70 0.1M
2021-10-25 861.00 899.90 796.35 850.75 0.3M
2021-10-22 872.45 884.85 855.00 860.15 0.1M
2021-10-21 868.00 877.55 855.00 867.40 0.1M
2021-10-20 885.95 890.05 855.15 864.25 0.2M
2021-10-19 920.90 930.00 880.00 886.45 0.3M
2021-10-18 914.95 934.05 902.20 913.60 0.2M
2021-10-14 933.00 937.00 903.50 907.80 0.3M
2021-10-13 930.00 949.00 903.20 928.60 0.6M
2021-10-12 877.40 941.65 873.50 921.25 1.0M
2021-10-11 874.00 892.20 868.05 873.45 0.3M
2021-10-08 909.20 912.00 862.85 866.40 0.3M
2021-10-07 901.95 926.45 900.00 905.75 0.3M
2021-10-06 913.70 918.60 889.10 894.75 0.2M
2021-10-05 890.00 930.00 888.00 904.80 0.6M
2021-10-04 880.50 899.00 880.50 888.05 0.2M
2021-10-01 875.55 887.10 871.50 877.10 0.1M
2021-09-30 894.65 915.20 877.65 884.25 0.2M
2021-09-29 875.55 897.50 874.05 890.15 0.2M
2021-09-28 899.00 918.00 873.70 884.30 0.2M
2021-09-27 897.90 900.00 883.50 898.20 0.2M
2021-09-24 899.30 929.50 880.90 888.65 0.6M
2021-09-23 906.10 917.00 891.00 895.85 0.2M
2021-09-22 880.80 932.00 874.35 899.25 0.7M
2021-09-21 871.80 875.00 850.40 873.55 0.2M
2021-09-20 868.70 925.55 851.20 865.20 0.4M
2021-09-17 897.50 900.95 860.00 870.95 0.2M
2021-09-16 915.95 920.95 882.45 892.25 0.2M
2021-09-15 925.90 932.70 904.90 911.35 0.2M
2021-09-14 960.80 965.00 912.80 925.90 0.6M
2021-09-13 938.80 1,008.40 936.00 956.00 4.3M
2021-09-09 839.95 947.00 834.00 933.30 5.3M
2021-09-08 825.25 855.00 816.10 839.90 0.9M
2021-09-07 828.80 854.70 813.00 821.10 1.4M
2021-09-06 744.10 866.80 743.50 838.80 3.2M
2021-09-03 733.00 751.00 733.00 740.10 0.1M
2021-09-02 729.60 757.00 729.60 738.50 0.2M
2021-09-01 735.50 741.45 725.85 729.60 0.1M
2021-08-31 738.95 747.00 727.00 730.40 0.1M
2021-08-30 720.00 741.90 719.50 732.40 0.2M
2021-08-27 724.70 734.00 711.00 717.60 0.2M
2021-08-26 743.10 746.80 712.80 717.60 0.3M
2021-08-25 745.00 758.70 741.15 747.15 0.2M
2021-08-24 706.00 749.00 706.00 743.45 0.4M
2021-08-23 729.00 751.75 679.20 703.95 1.2M
2021-08-20 784.00 795.70 765.20 773.30 0.2M
2021-08-18 808.50 816.20 792.00 797.70 0.2M
2021-08-17 820.45 838.70 801.35 806.05 0.4M
2021-08-16 847.00 850.55 817.00 820.45 0.2M
2021-08-13 853.00 866.60 845.00 850.55 0.2M
2021-08-12 837.00 870.00 837.00 851.60 0.3M
2021-08-11 865.65 872.90 808.00 839.95 0.4M
2021-08-10 912.50 912.50 852.00 859.45 0.4M
2021-08-09 899.55 934.90 892.00 914.75 0.7M
2021-08-06 913.00 918.65 888.85 893.95 0.3M
2021-08-05 865.00 923.00 843.05 913.60 1.2M
2021-08-04 884.00 894.00 856.00 860.80 0.2M
2021-08-03 899.00 902.60 875.05 880.50 0.3M
2021-08-02 886.00 918.95 886.00 895.75 0.4M
2021-07-30 907.90 921.55 880.10 884.70 0.5M
2021-07-29 933.00 939.00 897.00 904.60 0.3M
2021-07-28 900.05 943.00 885.00 931.40 1.6M
2021-07-27 962.00 1,034.80 886.35 904.90 4.3M
2021-07-26 815.45 950.30 810.00 944.00 7.5M
2021-07-23 755.00 800.00 742.70 791.95 1.4M
2021-07-22 718.00 754.00 718.00 748.55 1.0M
2021-07-20 712.00 718.00 690.45 712.55 0.5M
2021-07-19 686.50 711.00 681.40 703.45 0.3M
2021-07-16 686.00 695.00 680.20 690.20 0.1M
2021-07-15 696.30 696.30 679.55 683.55 0.3M
2021-07-14 690.25 704.50 686.00 690.25 0.5M
2021-07-13 662.35 699.00 658.35 690.25 0.7M
2021-07-12 665.15 673.00 656.00 659.40 0.2M
2021-07-09 664.20 668.50 657.80 659.45 0.1M
2021-07-08 670.00 680.00 656.00 663.20 0.1M
2021-07-07 680.10 686.35 666.40 671.15 0.1M
2021-07-06 688.90 696.55 675.65 679.80 0.3M
2021-07-05 694.00 722.40 681.25 686.30 1.1M
2021-07-02 672.90 706.50 665.00 680.35 0.9M
2021-07-01 670.00 674.80 661.50 670.55 0.1M
2021-06-30 658.00 674.90 655.10 667.10 0.1M
2021-06-29 665.10 667.75 655.40 658.50 0.1M
2021-06-28 655.20 674.45 655.20 662.25 0.1M
2021-06-25 660.00 687.60 653.00 662.00 0.4M
2021-06-24 670.30 674.50 656.00 660.70 0.1M
2021-06-23 667.00 674.50 656.40 667.30 0.2M
2021-06-22 678.00 679.80 660.35 663.45 0.2M
2021-06-21 645.00 680.00 636.55 674.85 0.3M
2021-06-18 673.00 674.65 621.65 653.20 0.3M
2021-06-17 673.00 685.95 665.00 668.75 0.2M
2021-06-16 681.00 684.25 666.40 674.90 0.3M
2021-06-15 685.00 694.50 675.00 678.05 0.6M
2021-06-14 667.00 691.75 645.55 674.55 1.4M
2021-06-11 616.80 682.00 609.20 665.55 1.4M
2021-06-10 626.70 633.75 612.05 614.85 0.2M
2021-06-09 601.85 643.00 601.05 622.80 1.2M
2021-06-08 602.00 604.00 592.25 598.10 0.2M
2021-06-07 603.00 605.00 592.10 597.20 0.2M
2021-06-04 607.90 608.90 597.00 598.20 0.1M
2021-06-03 596.70 604.75 586.10 598.05 0.1M
2021-06-02 590.90 595.00 585.00 590.35 0.1M
2021-06-01 599.00 604.95 586.55 588.55 0.1M
2021-05-31 595.95 608.80 590.00 597.45 0.2M
2021-05-28 605.00 605.90 592.00 594.50 0.1M
2021-05-27 606.90 610.40 597.50 600.50 0.1M
2021-05-26 613.00 617.00 598.50 601.20 0.2M
2021-05-25 625.00 636.15 606.05 612.05 0.3M
2021-05-24 596.75 625.00 595.00 620.70 0.5M
2021-05-21 580.10 596.00 580.10 589.50 0.2M
2021-05-20 590.00 599.50 582.15 584.15 0.2M
2021-05-19 624.00 624.00 575.55 588.85 0.5M
2021-05-18 634.90 637.75 611.15 625.25 0.5M
2021-05-17 599.00 647.80 596.00 629.75 1.3M
2021-05-14 562.00 597.00 562.00 590.15 1.0M
2021-05-12 578.00 587.95 559.55 565.05 0.3M
2021-05-11 573.00 587.85 572.90 577.10 0.4M
2021-05-10 580.00 599.00 580.00 581.60 0.6M
2021-05-07 572.40 584.40 546.10 577.55 1.4M
2021-05-06 535.00 572.00 520.45 560.30 2.7M
2021-05-05 515.90 529.90 515.00 523.70 0.6M
2021-05-04 505.85 526.75 504.15 510.90 0.7M
2021-05-03 492.00 510.00 485.25 502.85 0.2M
2021-04-30 495.00 504.00 491.10 493.10 0.1M
2021-04-29 506.20 511.55 498.00 499.75 0.2M
2021-04-28 498.20 513.00 498.20 505.15 0.2M
2021-04-27 507.90 517.40 495.05 498.90 0.3M
2021-04-26 510.00 514.00 501.00 504.35 0.2M
2021-04-23 525.00 533.00 500.75 507.05 0.7M
2021-04-22 507.85 531.00 503.00 521.45 1.1M
2021-04-20 511.00 520.00 502.00 507.55 1.1M
2021-04-19 463.90 504.90 448.35 491.75 1.5M
2021-04-16 456.00 472.00 454.05 465.55 0.1M
2021-04-15 458.00 464.90 451.90 454.40 0.1M
2021-04-13 450.75 458.95 448.60 452.95 0.1M
2021-04-12 474.05 474.05 448.00 450.55 0.2M
2021-04-09 471.00 485.00 463.25 473.50 0.3M
2021-04-08 474.30 479.40 470.10 471.15 0.2M
2021-04-07 463.00 478.90 461.00 471.35 0.3M
2021-04-06 453.05 470.90 430.40 461.60 0.3M
2021-04-05 452.70 466.60 436.65 454.95 0.3M
2021-04-01 407.45 464.00 407.35 452.35 1.1M
2021-03-31 412.40 413.20 401.00 403.45 0.1M
2021-03-30 416.10 421.00 410.00 411.10 0.1M
2021-03-26 416.00 421.90 413.00 415.00 0.1M
2021-03-25 427.50 431.45 411.65 413.95 0.1M
2021-03-24 428.00 435.95 426.25 427.95 0.1M
2021-03-23 429.90 434.20 427.00 428.25 0.1M
2021-03-22 426.05 437.70 426.05 428.40 0.1M
2021-03-19 427.00 438.00 412.40 430.85 0.1M
2021-03-18 440.05 445.95 429.00 432.15 0.2M
2021-03-17 452.50 455.65 438.00 439.95 0.1M
2021-03-16 452.15 458.45 450.10 452.55 0.1M
2021-03-15 459.95 461.55 450.00 451.90 0.1M
2021-03-12 464.80 467.80 457.00 458.80 0.1M
2021-03-10 458.80 463.90 455.00 461.75 0.1M
2021-03-09 463.95 463.95 454.60 456.00 0.1M
2021-03-08 465.95 465.95 460.00 460.30 0.1M
2021-03-05 460.60 464.95 458.00 459.25 0.1M
2021-03-04 461.95 468.80 458.00 460.60 0.1M
2021-03-03 466.00 471.90 459.00 461.25 0.2M
2021-03-02 470.00 471.40 457.10 464.90 0.1M
2021-03-01 468.70 470.90 465.05 466.90 0.1M
2021-02-26 463.00 470.70 461.40 464.55 0.1M
2021-02-25 468.70 473.10 463.25 465.45 0.1M
2021-02-24 469.00 474.95 461.65 466.25 0.1M
2021-02-23 477.70 478.65 460.65 469.10 0.2M
2021-02-22 489.50 498.80 471.55 475.55 0.2M
2021-02-19 479.70 501.20 467.05 486.95 0.5M
2021-02-18 465.20 481.25 465.20 474.50 0.1M
2021-02-17 469.95 469.95 462.50 466.00 0.1M
2021-02-16 477.95 480.70 470.05 471.10 0.1M
2021-02-15 473.50 481.05 473.50 475.90 0.2M
2021-02-12 465.20 472.00 465.00 468.30 0.1M
2021-02-11 457.95 466.45 457.00 465.15 0.1M
2021-02-10 464.50 464.50 456.10 457.75 0.1M
2021-02-09 465.00 466.85 460.50 462.25 0.1M
2021-02-08 469.95 470.95 460.00 461.25 0.2M
2021-02-05 480.20 484.80 464.80 466.65 0.3M
2021-02-04 488.75 494.95 474.75 481.60 0.4M
2021-02-03 471.35 491.90 468.15 485.55 0.3M
2021-02-02 462.95 472.70 460.60 467.25 0.1M
2021-02-01 461.70 463.95 452.00 458.85 0.1M
2021-01-29 472.00 472.90 458.00 459.50 0.1M
2021-01-28 465.00 467.00 458.00 462.20 0.1M
2021-01-27 472.95 472.95 463.00 465.85 0.1M
2021-01-25 483.00 486.55 466.00 473.55 0.1M
2021-01-22 487.05 490.50 477.05 479.05 0.2M
2021-01-21 496.00 498.25 485.00 486.65 0.1M
2021-01-20 496.00 504.00 492.00 494.70 0.2M
2021-01-19 484.05 507.60 483.05 493.65 0.3M
2021-01-18 487.55 504.00 480.00 482.95 0.3M
2021-01-15 494.90 496.40 485.80 487.55 0.1M
2021-01-14 480.00 497.00 475.00 491.80 0.2M
2021-01-13 487.90 488.60 480.00 481.15 0.1M
2021-01-12 490.00 492.00 484.00 485.50 0.2M
2021-01-11 500.00 504.55 491.25 491.90 0.1M
2021-01-08 500.00 509.90 497.50 499.95 0.1M
2021-01-07 507.90 507.95 494.00 499.15 0.1M
2021-01-06 506.00 510.00 499.10 503.35 0.1M
2021-01-05 506.80 509.10 501.35 504.55 0.1M
2021-01-04 506.45 515.10 506.00 507.70 0.1M
2021-01-01 505.00 509.90 502.00 505.10 0.1M