SEBI Registration No.: INA000006688
Preparing link (3 sec)...
CAPILLARY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 26 May 2026 | 515.40 | 526.00 | 530.95 | 512.30 | 42292 | -1.28% |
| 25 May 2026 | 522.10 | 516.95 | 531.00 | 516.95 | 15470 | 1.12% |
| 22 May 2026 | 516.30 | 517.40 | 519.00 | 513.00 | 14769 | 0.39% |
| 21 May 2026 | 514.30 | 524.95 | 527.00 | 510.35 | 14639 | -0.63% |
| 20 May 2026 | 517.55 | 515.05 | 522.45 | 512.30 | 19723 | -0.14% |
| 19 May 2026 | 518.30 | 526.50 | 533.75 | 515.05 | 42162 | -0.15% |
| 18 May 2026 | 519.10 | 529.75 | 531.95 | 515.10 | 74617 | -1.40% |
| 15 May 2026 | 526.45 | 524.80 | 535.00 | 524.80 | 41596 | 0.95% |
| 14 May 2026 | 521.50 | 530.00 | 539.35 | 519.00 | 34669 | -0.62% |
| 13 May 2026 | 524.75 | 530.20 | 530.20 | 519.95 | 36989 | -1.60% |
| 12 May 2026 | 533.30 | 565.00 | 565.00 | 526.30 | 43558 | -4.94% |
| 11 May 2026 | 561.00 | 572.90 | 576.90 | 560.00 | 26861 | -2.08% |
| 08 May 2026 | 572.90 | 554.65 | 590.00 | 546.75 | 184440 | 3.50% |
| 07 May 2026 | 553.55 | 570.00 | 592.60 | 546.50 | 217227 | -2.49% |
| 06 May 2026 | 567.70 | 554.00 | 585.95 | 548.00 | 568067 | 4.97% |
| 05 May 2026 | 540.80 | 539.90 | 547.30 | 532.15 | 56858 | 0.17% |
| 04 May 2026 | 539.90 | 551.50 | 555.00 | 535.50 | 33486 | -2.09% |
| 30 Apr 2026 | 551.40 | 559.40 | 564.30 | 550.05 | 25757 | -1.66% |
| 29 Apr 2026 | 560.70 | 583.00 | 584.95 | 555.50 | 81594 | -3.37% |
| 28 Apr 2026 | 580.25 | 565.55 | 587.00 | 563.55 | 83825 | 2.60% |
| 27 Apr 2026 | 565.55 | 564.00 | 571.05 | 562.10 | 28490 | 0.78% |
| 24 Apr 2026 | 561.15 | 551.80 | 570.00 | 551.00 | 56908 | 1.69% |
| 23 Apr 2026 | 551.80 | 555.30 | 565.30 | 546.75 | 34288 | -0.63% |
| 22 Apr 2026 | 555.30 | 561.60 | 561.60 | 547.90 | 16602 | -0.12% |
| 21 Apr 2026 | 555.95 | 563.10 | 566.50 | 555.40 | 17630 | -1.28% |
| 20 Apr 2026 | 563.15 | 566.40 | 571.95 | 556.45 | 25098 | -0.57% |
| 17 Apr 2026 | 566.40 | 560.25 | 574.00 | 560.25 | 37604 | 1.60% |
| 16 Apr 2026 | 557.50 | 575.00 | 578.00 | 555.95 | 33432 | -1.55% |
| 15 Apr 2026 | 566.25 | 551.00 | 574.45 | 545.00 | 99642 | 3.35% |
| 13 Apr 2026 | 547.90 | 545.00 | 550.00 | 532.00 | 39945 | -0.34% |
| 10 Apr 2026 | 549.75 | 551.95 | 556.90 | 540.05 | 60426 | 0.90% |
| 09 Apr 2026 | 544.85 | 520.00 | 547.00 | 514.05 | 163661 | 5.31% |
| 08 Apr 2026 | 517.40 | 525.00 | 529.00 | 511.25 | 54020 | 2.34% |
| 07 Apr 2026 | 505.55 | 490.80 | 510.00 | 485.25 | 83318 | 3.82% |
| 06 Apr 2026 | 486.95 | 490.00 | 492.90 | 484.70 | 25652 | -1.25% |
| 02 Apr 2026 | 493.10 | 480.60 | 499.60 | 475.10 | 46053 | 1.53% |
| 01 Apr 2026 | 485.65 | 484.90 | 497.00 | 484.90 | 44477 | 1.29% |
| 30 Mar 2026 | 479.45 | 501.25 | 505.00 | 471.20 | 74328 | -6.51% |
| 27 Mar 2026 | 512.85 | 469.90 | 520.00 | 464.25 | 608796 | 8.89% |
| 25 Mar 2026 | 471.00 | 479.00 | 483.00 | 466.20 | 71641 | -1.29% |
| 24 Mar 2026 | 477.15 | 480.00 | 490.80 | 472.00 | 37689 | 0.28% |
| 23 Mar 2026 | 475.80 | 509.95 | 509.95 | 471.50 | 44570 | -6.23% |
| 20 Mar 2026 | 507.40 | 503.00 | 512.00 | 502.20 | 18383 | 0.55% |
| 19 Mar 2026 | 504.60 | 501.35 | 509.00 | 501.35 | 15679 | -0.86% |
| 18 Mar 2026 | 509.00 | 508.00 | 514.90 | 506.60 | 23710 | 0.28% |
| 17 Mar 2026 | 507.60 | 520.00 | 520.00 | 503.20 | 134326 | -1.47% |
| 16 Mar 2026 | 515.15 | 515.55 | 520.00 | 511.80 | 19338 | -0.08% |
| 13 Mar 2026 | 515.55 | 515.00 | 518.60 | 512.90 | 64762 | 0.04% |
| 12 Mar 2026 | 515.35 | 512.35 | 517.85 | 512.30 | 29661 | 0.09% |
| 11 Mar 2026 | 514.90 | 519.95 | 528.00 | 513.55 | 35421 | -0.07% |
| 10 Mar 2026 | 515.25 | 519.00 | 525.00 | 514.15 | 24824 | -0.32% |
| 09 Mar 2026 | 516.90 | 517.95 | 520.00 | 502.95 | 24595 | -0.94% |
| 06 Mar 2026 | 521.80 | 519.80 | 525.80 | 513.60 | 383487 | 1.76% |
| 05 Mar 2026 | 512.80 | 514.90 | 521.40 | 509.60 | 49288 | 0.42% |
| 04 Mar 2026 | 510.65 | 500.15 | 517.90 | 499.45 | 109648 | 1.19% |
| 02 Mar 2026 | 504.65 | 481.00 | 516.60 | 481.00 | 88134 | -1.83% |
| 27 Feb 2026 | 514.05 | 516.00 | 529.00 | 507.75 | 98915 | 0.42% |
| 26 Feb 2026 | 511.90 | 522.00 | 527.30 | 508.15 | 42641 | -1.36% |
| 25 Feb 2026 | 518.95 | 522.00 | 545.00 | 515.10 | 89216 | 1.41% |
| 24 Feb 2026 | 511.75 | 528.15 | 528.15 | 504.00 | 91140 | -2.63% |
| 23 Feb 2026 | 525.55 | 545.00 | 548.70 | 518.00 | 109367 | -3.32% |
| 20 Feb 2026 | 543.60 | 536.90 | 546.25 | 535.50 | 86910 | 0.50% |
| 19 Feb 2026 | 540.90 | 536.85 | 550.05 | 534.00 | 128363 | 1.56% |
| 18 Feb 2026 | 532.60 | 551.55 | 552.05 | 525.35 | 184075 | -2.14% |
| 17 Feb 2026 | 544.25 | 520.55 | 564.95 | 516.00 | 534713 | 3.52% |
| 16 Feb 2026 | 525.75 | 514.90 | 534.70 | 489.00 | 673420 | 1.47% |
| 13 Feb 2026 | 518.15 | 552.00 | 556.45 | 511.95 | 219802 | -7.83% |
| 12 Feb 2026 | 562.15 | 575.00 | 575.00 | 555.30 | 270957 | -2.67% |
| 11 Feb 2026 | 577.55 | 589.90 | 592.00 | 573.00 | 169466 | -1.69% |
| 10 Feb 2026 | 587.50 | 600.00 | 604.50 | 582.00 | 141784 | -1.62% |
| 09 Feb 2026 | 597.20 | 607.95 | 631.95 | 591.30 | 727339 | -1.73% |
| 06 Feb 2026 | 607.70 | 611.60 | 619.95 | 605.00 | 95731 | -0.64% |
| 05 Feb 2026 | 611.60 | 612.00 | 618.00 | 599.10 | 132702 | 0.16% |
| 04 Feb 2026 | 610.65 | 608.00 | 628.10 | 597.90 | 169415 | -1.12% |
| 03 Feb 2026 | 617.55 | 617.80 | 634.00 | 612.00 | 105700 | 2.35% |
| 02 Feb 2026 | 603.40 | 606.40 | 614.00 | 592.50 | 114382 | 0.33% |
| 01 Feb 2026 | 601.40 | 627.00 | 632.35 | 593.20 | 63491 | -4.17% |
| 30 Jan 2026 | 627.55 | 635.75 | 635.75 | 623.05 | 65076 | -1.49% |
| 29 Jan 2026 | 637.05 | 620.00 | 646.80 | 607.20 | 237976 | 3.36% |
| 28 Jan 2026 | 616.35 | 615.45 | 621.00 | 613.00 | 52684 | 0.15% |
| 27 Jan 2026 | 615.45 | 609.00 | 620.00 | 601.25 | 126344 | -0.18% |
| 23 Jan 2026 | 616.55 | 624.00 | 624.95 | 606.00 | 100922 | -0.93% |
| 22 Jan 2026 | 622.35 | 624.00 | 626.35 | 612.10 | 101534 | 1.04% |
| 21 Jan 2026 | 615.95 | 625.65 | 625.95 | 606.15 | 171385 | -1.55% |
| 20 Jan 2026 | 625.65 | 620.00 | 634.90 | 609.40 | 381502 | 1.21% |
| 19 Jan 2026 | 618.20 | 632.65 | 632.65 | 616.15 | 151291 | -2.49% |
| 16 Jan 2026 | 634.00 | 635.00 | 643.45 | 627.80 | 259759 | -0.28% |
| 14 Jan 2026 | 635.75 | 673.70 | 684.65 | 628.05 | 645788 | -5.15% |
| 13 Jan 2026 | 670.30 | 628.00 | 682.80 | 628.00 | 703845 | 6.94% |
| 12 Jan 2026 | 626.80 | 632.00 | 633.45 | 609.05 | 352983 | -0.55% |
| 09 Jan 2026 | 630.25 | 641.75 | 644.45 | 626.90 | 218837 | -1.79% |
| 08 Jan 2026 | 641.75 | 662.00 | 662.00 | 631.10 | 253393 | -2.96% |
| 07 Jan 2026 | 661.30 | 671.50 | 672.30 | 654.30 | 127476 | -0.82% |
| 06 Jan 2026 | 666.80 | 659.95 | 674.00 | 652.05 | 373155 | 1.82% |
| 05 Jan 2026 | 654.85 | 674.95 | 674.95 | 650.00 | 399262 | -2.73% |
| 02 Jan 2026 | 673.20 | 679.95 | 680.05 | 670.00 | 153576 | -0.57% |
| 01 Jan 2026 | 677.05 | 673.15 | 683.10 | 672.15 | 174648 | 0.58% |
| 31 Dec 2025 | 673.15 | 674.45 | 680.40 | 669.35 | 353444 | 0.46% |
| 30 Dec 2025 | 670.05 | 682.05 | 685.45 | 665.00 | 283024 | -1.30% |
| 29 Dec 2025 | 678.90 | 686.05 | 697.40 | 664.00 | 947132 | -0.56% |
| 26 Dec 2025 | 682.75 | 679.30 | 697.35 | 676.45 | 680567 | 0.51% |
| 24 Dec 2025 | 679.30 | 690.00 | 690.95 | 672.70 | 806395 | -1.06% |
| 23 Dec 2025 | 686.55 | 697.95 | 704.00 | 680.00 | 931789 | -1.00% |
| 22 Dec 2025 | 693.45 | 679.00 | 726.80 | 668.40 | 3983314 | 3.15% |
| 19 Dec 2025 | 672.25 | 678.90 | 685.80 | 668.15 | 808224 | -0.85% |
| 18 Dec 2025 | 678.00 | 681.00 | 694.00 | 671.10 | 1192306 | -0.28% |
| 17 Dec 2025 | 679.90 | 680.40 | 689.40 | 661.35 | 1851063 | 0.39% |
| 16 Dec 2025 | 677.25 | 696.30 | 699.80 | 672.15 | 1941217 | -3.72% |
| 15 Dec 2025 | 703.40 | 718.65 | 742.00 | 688.00 | 4048985 | -2.22% |
| 12 Dec 2025 | 719.35 | 714.90 | 733.30 | 713.05 | 3060597 | -0.81% |
| 11 Dec 2025 | 725.25 | 691.00 | 736.90 | 683.00 | 7889718 | 3.30% |
| 10 Dec 2025 | 702.10 | 698.60 | 713.65 | 678.15 | 4033437 | -0.49% |
| 09 Dec 2025 | 705.55 | 651.00 | 715.95 | 628.75 | 9588344 | 6.75% |
| 08 Dec 2025 | 660.95 | 703.00 | 703.15 | 646.15 | 3568229 | -6.00% |
| 05 Dec 2025 | 703.15 | 704.00 | 723.80 | 677.40 | 16893353 | 1.07% |
| 04 Dec 2025 | 695.70 | 650.00 | 724.80 | 640.00 | 23906002 | 9.71% |
| 03 Dec 2025 | 634.15 | 643.95 | 667.20 | 624.05 | 5563170 | -2.00% |
| 02 Dec 2025 | 647.10 | 626.50 | 657.55 | 613.00 | 3781594 | 3.29% |
| 01 Dec 2025 | 626.50 | 635.00 | 643.70 | 617.20 | 4605155 | -2.72% |
| 28 Nov 2025 | 644.00 | 681.05 | 697.70 | 626.65 | 9308614 | -4.75% |
| 27 Nov 2025 | 676.15 | 694.00 | 730.00 | 663.50 | 22489700 | -1.91% |
| 26 Nov 2025 | 689.30 | 726.85 | 798.95 | 666.75 | 44194333 | -5.85% |
| 25 Nov 2025 | 732.15 | 618.90 | 750.30 | 612.90 | 24054760 | 17.10% |
| 24 Nov 2025 | 625.25 | 603.50 | 636.00 | 581.75 | 7318296 | 3.09% |
