Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Caplin Point Laboratories Limited (CAPLIPOINT.NS)

1,806.70
-77.70
(-4.12%)
At close: April 25 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,886.001,900.001,799.001,806.701,806.70113,217
Apr 24, 20251,895.001,934.001,877.201,884.401,884.40153,945
Apr 23, 20251,900.001,913.101,876.001,888.001,888.00108,309
Apr 22, 20251,912.001,918.401,882.601,888.901,888.9081,806
Apr 21, 20251,950.001,959.501,892.301,906.701,906.70147,127
Apr 17, 20251,970.001,976.501,909.101,967.101,967.10127,499
Apr 16, 20251,925.601,984.001,909.501,971.801,971.80101,442
Apr 15, 20251,913.001,936.301,841.101,925.601,925.60212,119
Apr 11, 20251,820.001,879.601,752.801,869.401,869.40412,770
Apr 9, 20251,856.851,856.851,701.551,713.801,713.80299,971
Apr 8, 20251,898.651,918.801,852.501,863.251,863.2567,941
Apr 7, 20251,599.001,885.901,599.001,844.601,844.60131,362
Apr 4, 20252,059.952,069.751,917.001,937.051,937.05110,853
Apr 3, 20252,028.002,111.202,005.102,055.602,055.60185,017
Apr 2, 20251,977.701,985.001,938.001,977.451,977.4531,445
Apr 1, 20251,994.252,002.901,962.501,977.701,977.7041,608
Mar 28, 20252,039.002,040.051,984.651,999.801,999.8065,258
Mar 27, 20251,980.252,027.951,922.002,010.102,010.1063,631
Mar 26, 20252,065.002,065.001,985.001,990.651,990.6557,863
Mar 25, 20252,060.002,081.752,028.102,056.302,056.30107,331
Mar 24, 20252,034.002,085.002,008.202,051.352,051.35133,083
Mar 21, 20251,961.502,050.851,886.851,998.251,998.251,080,180
Mar 20, 20251,948.951,989.001,931.551,958.351,958.35103,916
Mar 19, 20251,915.201,937.851,902.501,932.201,932.2093,802
Mar 18, 20251,849.301,849.301,849.301,849.301,849.30-
Mar 17, 20251,841.951,896.701,831.051,849.301,849.3086,503
Mar 13, 20251,864.301,894.001,828.501,841.951,841.9567,810
Mar 12, 20251,901.051,925.451,845.051,855.151,855.1558,985
Mar 11, 20251,889.501,923.951,855.751,911.201,911.2077,312
Mar 10, 20251,923.301,963.451,889.001,907.651,907.6581,325
Mar 7, 20251,949.201,968.801,913.101,942.751,942.7598,236
Mar 6, 20251,860.001,959.001,860.001,933.651,933.65201,782
Mar 5, 20251,800.001,867.001,789.351,845.651,845.65101,765
Mar 4, 20251,606.001,825.001,606.001,809.951,809.95462,595
Mar 3, 20251,822.501,834.851,681.001,723.001,723.00273,639
Feb 28, 20251,915.101,915.101,806.051,822.501,822.50121,213
Feb 27, 20251,982.252,023.351,908.001,922.201,922.20100,620
Feb 25, 20251,974.901,999.801,955.001,967.351,967.3569,140
Feb 24, 20252,029.802,035.001,963.001,974.901,974.9077,830
Feb 21, 20252,049.652,099.702,023.052,029.852,029.8590,880
Feb 20, 20252,027.952,066.002,007.052,049.652,049.6563,836
Feb 19, 20251,917.052,037.251,913.502,024.302,024.30213,193
Feb 18, 20251,987.101,994.101,914.051,932.551,932.5594,560
Feb 17, 20251,895.002,019.001,895.001,987.101,987.10229,102
Feb 14, 20252,034.002,034.001,891.001,915.951,915.95106,042
Feb 13, 20252,078.452,078.852,003.002,017.152,017.1586,699
Feb 12, 20252,045.002,097.602,022.052,062.502,062.50212,339
Feb 11, 20252,120.952,132.102,023.252,036.452,036.4597,212
Feb 10, 20252,225.002,236.852,065.752,120.052,120.05189,147
Feb 7, 20252,182.152,249.852,146.002,217.252,217.25143,161
Feb 6, 20252,225.002,246.102,155.102,177.052,177.0587,931
Feb 5, 20252,127.752,227.802,112.002,198.952,198.95156,568
Feb 4, 20252,089.952,173.602,045.652,106.902,106.90316,729
Feb 3, 20252,010.002,055.901,953.002,031.802,031.80183,471
Feb 1, 20252,093.952,115.002,036.952,082.752,082.75102,495
Jan 31, 20252,042.502,089.852,024.002,074.352,074.35136,728
Jan 30, 20252,010.752,049.901,995.052,030.952,030.95112,335
Jan 29, 20251,876.852,020.001,876.852,001.752,001.75171,109
Jan 28, 20251,899.201,915.401,785.051,898.951,898.95300,170
Jan 27, 20252,085.002,085.051,844.101,899.201,899.20482,636
Jan 24, 20252,225.052,231.752,133.552,145.952,145.95140,951
Jan 23, 20252,155.002,247.952,155.002,215.102,215.10125,515
Jan 22, 20252,185.002,200.002,116.852,177.352,177.3591,673
Jan 21, 20252,223.302,239.852,183.952,195.252,195.2578,548
Jan 20, 20252,210.002,227.802,166.002,209.752,209.75108,370
Jan 17, 20252,243.952,246.002,182.702,206.252,206.25107,646
Jan 16, 20252,284.952,297.952,207.002,243.952,243.95104,812
Jan 15, 20252,342.352,348.652,215.052,232.802,232.80120,317
Jan 14, 20252,245.002,357.452,232.002,333.502,333.50160,961
Jan 13, 20252,335.502,404.952,239.052,258.902,258.90153,178
Jan 10, 20252,454.002,463.652,350.002,373.052,373.05161,508
Jan 9, 20252,602.002,602.002,468.002,477.502,477.50160,902
Jan 8, 20252,550.752,601.002,472.252,583.252,583.25193,723
Jan 7, 20252,594.952,594.952,515.002,550.802,550.80243,741
Jan 6, 20252,579.652,579.952,486.602,508.252,508.25149,710
Jan 3, 20252,550.002,607.052,521.002,537.552,537.55182,816
Jan 2, 20252,524.952,625.952,492.352,559.702,559.70305,917
Jan 1, 20252,515.002,528.002,466.002,512.302,512.30157,454
Dec 31, 20242,533.002,533.002,464.002,500.652,500.65108,505
Dec 30, 20242,600.152,608.952,452.002,538.102,538.10484,329
Dec 27, 20242,400.002,641.002,381.152,600.152,600.15840,106
Dec 26, 20242,410.002,412.952,373.052,399.102,399.1071,633
Dec 24, 20242,439.002,439.252,375.452,397.152,397.15110,794
Dec 23, 20242,355.002,438.002,324.402,417.652,417.65310,863
Dec 20, 20242,393.002,408.002,292.502,311.452,311.4569,711
Dec 19, 20242,370.052,415.002,311.552,393.602,393.6095,543
Dec 18, 20242,443.952,447.602,376.102,396.452,396.4573,000
Dec 17, 20242,434.452,539.852,418.002,436.252,436.25417,831
Dec 16, 20242,446.602,461.952,403.102,421.252,421.25111,349
Dec 13, 20242,438.902,458.452,363.902,446.552,446.5598,942
Dec 12, 20242,468.002,469.802,428.002,438.452,438.4568,326
Dec 11, 20242,398.802,484.652,380.202,469.652,469.65259,089
Dec 10, 20242,388.952,409.102,342.002,384.352,384.3576,389
Dec 9, 20242,363.202,418.002,340.002,385.902,385.90139,725
Dec 6, 20242,376.852,429.552,345.052,354.652,354.65201,865
Dec 5, 20242,364.152,490.002,300.402,380.502,380.50548,056
Dec 4, 20242,312.402,398.002,308.052,362.502,362.50379,294
Dec 3, 20242,239.002,353.852,215.402,312.402,312.40462,926
Dec 2, 20242,216.002,303.002,205.002,236.052,236.05575,540
Nov 29, 20242,100.002,200.002,099.902,196.352,196.35261,254
Nov 28, 20242,091.152,195.002,076.052,107.352,107.35257,648
Nov 27, 20242,134.952,134.952,072.202,082.602,082.6082,180
Nov 26, 20241,982.302,139.001,977.552,113.952,113.95458,043
Nov 25, 20241,981.002,012.001,945.001,976.551,976.5565,855
Nov 22, 20241,945.851,982.001,935.001,963.751,963.7560,778
Nov 21, 20241,950.001,973.751,923.051,942.801,942.8064,660
Nov 19, 20241,990.002,001.051,942.801,952.151,952.1555,774
Nov 18, 20241,958.502,014.001,958.501,988.751,988.7575,496
Nov 14, 20241,953.702,009.001,914.551,951.501,951.50116,252
Nov 13, 20242,001.402,009.501,951.001,954.001,954.0079,100
Nov 12, 20242,007.702,061.002,002.302,010.902,010.9067,150
Nov 11, 20242,000.002,070.951,990.002,012.202,012.20102,328
Nov 8, 20242,118.052,118.052,000.002,011.802,011.80127,535
Nov 7, 20242,085.102,176.752,043.202,121.702,121.70348,917
Nov 6, 20242,020.802,124.001,993.002,095.402,095.40129,730
Nov 5, 20241,969.452,038.051,951.052,021.702,021.7078,444
Nov 4, 20242,005.652,010.851,953.401,969.801,969.8061,053
Nov 1, 20242,044.952,058.952,005.502,024.752,024.7523,597
Oct 31, 20241,975.052,047.301,960.002,035.402,035.40182,651
Oct 30, 20241,865.701,998.851,860.001,979.501,979.50268,354
Oct 29, 20241,804.951,880.001,790.001,869.001,869.00112,589
Oct 28, 20241,794.201,841.551,784.201,804.951,804.9566,754
Oct 25, 20241,864.451,864.451,780.051,790.701,790.7088,353
Oct 24, 20241,835.651,871.001,825.001,864.451,864.4551,516
Oct 23, 20241,860.001,883.701,821.051,829.201,829.2088,276
Oct 22, 20241,885.101,938.001,860.351,873.101,873.10186,360
Oct 21, 20241,938.001,944.751,858.201,897.901,897.90137,594
Oct 18, 20241,888.001,934.001,833.201,926.901,926.90275,868
Oct 17, 20241,918.301,948.401,857.851,873.151,873.1551,893
Oct 16, 20241,933.051,934.251,894.001,909.701,909.7056,403
Oct 15, 20241,916.201,931.551,897.651,922.851,922.8560,202
Oct 14, 20241,906.451,945.001,900.001,906.101,906.1068,893
Oct 11, 20241,887.851,912.451,880.001,906.451,906.4580,915
Oct 10, 20241,923.001,923.001,881.001,887.851,887.8572,003
Oct 9, 20241,960.001,975.401,895.001,903.801,903.80150,793
Oct 8, 20241,898.201,938.851,826.301,925.101,925.10582,892
Oct 7, 20241,979.101,987.751,905.001,927.101,927.10169,453
Oct 4, 20242,005.002,019.951,930.001,969.251,969.25129,658
Oct 3, 20242,019.002,049.901,990.002,001.452,001.45187,530
Oct 1, 20241,900.002,109.951,899.602,078.202,078.202,084,096
Sep 30, 20241,912.401,938.351,875.001,897.951,897.95104,694
Sep 27, 20241,903.051,926.001,903.051,912.401,912.4053,396
Sep 26, 20241,956.251,960.951,909.951,918.251,918.2572,758
Sep 25, 20241,928.001,978.401,908.051,956.251,956.25139,797
Sep 24, 20241,915.001,948.001,890.001,935.551,935.55148,105
Sep 23, 2024 2.5 Dividend
Sep 23, 20241,939.001,949.951,888.001,903.751,903.75124,834
Sep 20, 20241,930.001,957.951,925.851,939.601,937.10115,011
Sep 19, 20241,980.801,981.001,905.601,918.351,915.8883,491
Sep 18, 20242,024.352,024.351,952.001,965.501,962.97117,080
Sep 17, 20241,970.452,025.001,925.552,007.852,005.26151,555
Sep 16, 20241,929.451,969.451,905.001,958.801,956.28124,957
Sep 13, 20241,975.001,975.051,924.001,929.451,926.96124,894
Sep 12, 20241,975.002,020.001,955.051,965.851,963.32171,784
Sep 11, 20242,020.002,027.351,957.151,965.001,962.47147,535
Sep 10, 20242,010.152,050.001,997.452,014.352,011.75176,209
Sep 9, 20242,019.802,038.051,954.852,010.152,007.56358,441
Sep 6, 20242,085.002,144.001,987.152,004.152,001.57667,963
Sep 5, 20241,972.002,158.801,972.002,119.602,116.873,934,615
Sep 4, 20241,910.001,996.001,891.451,968.851,966.31381,304
Sep 3, 20241,890.701,950.001,874.151,933.601,931.11279,064
Sep 2, 20241,924.701,936.551,870.001,884.901,882.47203,797
Aug 30, 20241,811.501,919.601,810.301,905.001,902.54489,755
Aug 29, 20241,839.951,863.001,782.551,794.451,792.14237,846
Aug 28, 20241,952.001,957.201,831.201,847.801,845.42313,661
Aug 27, 20241,823.301,984.901,823.301,957.201,954.68613,443
Aug 26, 20241,773.901,960.001,767.551,841.801,839.433,380,750
Aug 23, 20241,778.001,778.001,742.001,748.751,746.5084,646
Aug 22, 20241,763.101,790.601,755.001,774.301,772.01167,013
Aug 21, 20241,770.151,809.651,736.001,761.751,759.48469,509
Aug 20, 20241,815.551,815.551,752.801,778.001,775.71757,169
Aug 19, 20241,605.501,900.001,605.001,845.951,843.575,685,435
Aug 16, 20241,572.801,598.001,563.051,585.501,583.4670,156
Aug 14, 20241,595.001,595.001,535.001,559.501,557.4965,689
Aug 13, 20241,569.351,594.001,542.201,572.151,570.12118,567
Aug 12, 20241,520.051,570.001,514.301,556.951,554.94162,990
Aug 9, 20241,482.001,509.001,452.001,500.601,498.67221,469
Aug 8, 20241,591.651,613.651,468.001,481.701,479.79312,147
Aug 7, 20241,545.001,638.001,510.001,580.801,578.76453,801
Aug 6, 20241,553.401,590.001,525.751,541.651,539.6692,911
Aug 5, 20241,639.301,639.301,531.551,545.651,543.66216,246
Aug 2, 20241,580.001,655.001,543.851,639.351,637.24330,143
Aug 1, 20241,582.351,610.001,565.001,583.851,581.8196,973
Jul 31, 20241,557.451,600.951,550.101,574.051,572.02101,926
Jul 30, 20241,560.051,592.001,535.201,554.351,552.35174,625
Jul 29, 20241,542.001,564.001,528.051,558.001,555.9983,472
Jul 26, 20241,506.951,558.101,505.501,527.401,525.4357,517
Jul 25, 20241,519.851,520.001,500.001,505.501,503.5658,637
Jul 24, 20241,475.001,525.001,471.401,520.751,518.7972,407
Jul 23, 20241,480.001,492.101,422.151,480.101,478.1977,727
Jul 22, 20241,497.651,509.451,465.001,477.401,475.5052,403
Jul 19, 20241,523.001,523.001,461.101,497.651,495.72224,986
Jul 18, 20241,527.001,550.001,503.601,528.251,526.28101,742
Jul 16, 20241,522.001,594.001,510.401,533.901,531.92410,908
Jul 15, 20241,520.051,534.001,496.151,519.351,517.39122,520
Jul 12, 20241,517.001,537.551,505.001,519.201,517.2488,827
Jul 11, 20241,540.001,551.601,508.101,517.101,515.14144,076
Jul 10, 20241,513.951,560.001,482.851,535.251,533.27485,012
Jul 9, 20241,427.001,537.951,408.001,509.351,507.40713,068
Jul 8, 20241,463.001,463.001,409.901,421.301,419.47118,649
Jul 5, 20241,430.001,465.951,422.101,456.201,454.32127,153
Jul 4, 20241,449.001,449.001,421.601,431.151,429.31118,767
Jul 3, 20241,451.051,458.001,423.701,429.501,427.66139,105
Jul 2, 20241,461.951,478.951,447.001,450.001,448.13125,382
Jul 1, 20241,472.251,506.001,440.551,452.351,450.48315,263
Jun 28, 20241,495.001,515.401,451.851,472.601,470.70250,941
Jun 27, 20241,380.001,485.001,378.451,478.201,476.29581,647
Jun 26, 20241,402.551,407.551,365.001,380.351,378.5762,732
Jun 25, 20241,424.351,436.001,399.001,402.551,400.7453,936
Jun 24, 20241,423.651,439.551,397.501,420.851,419.0268,792
Jun 21, 20241,434.001,434.001,410.001,423.651,421.8285,378
Jun 20, 20241,406.001,423.601,395.801,420.651,418.8276,628
Jun 19, 20241,405.001,406.901,379.151,401.801,399.9963,956
Jun 18, 20241,384.851,407.051,370.001,399.401,397.60114,835
Jun 14, 20241,405.101,406.001,377.701,381.901,380.1291,250
Jun 13, 20241,465.501,471.851,390.451,398.101,396.30374,765
Jun 12, 20241,459.401,477.901,440.601,461.851,459.9769,335
Jun 11, 20241,475.001,482.001,440.001,458.751,456.87106,410
Jun 10, 20241,375.001,543.101,370.001,475.901,474.00947,654
Jun 7, 20241,304.401,375.001,295.201,365.551,363.79147,023
Jun 6, 20241,320.301,320.301,298.001,303.551,301.8755,602
Jun 5, 20241,240.051,310.001,233.701,288.051,286.3984,820
Jun 4, 20241,280.051,295.451,225.001,240.401,238.80110,213
Jun 3, 20241,325.001,325.001,281.701,285.551,283.8969,461
May 31, 2024 2.5 Dividend
May 31, 20241,302.151,304.301,287.901,290.301,288.6460,469
May 30, 20241,309.601,309.601,290.001,291.451,287.2930,037
May 29, 20241,290.051,320.701,280.001,306.801,302.5980,869
May 28, 20241,299.001,302.051,286.101,290.051,285.8937,507
May 27, 20241,306.401,328.251,291.051,294.101,289.9393,856
May 24, 20241,314.951,339.001,299.051,303.351,299.1580,792
May 23, 20241,299.701,325.001,294.151,309.151,304.9366,575
May 22, 20241,298.101,300.601,275.001,293.201,289.0360,864
May 21, 20241,312.001,314.951,281.601,290.651,286.49110,742
May 17, 20241,390.001,390.001,330.151,341.301,336.98135,116
May 16, 20241,354.001,390.001,342.001,363.801,359.41194,634
May 15, 20241,335.001,354.501,323.401,349.351,345.0058,307
May 14, 20241,301.201,334.651,301.201,329.401,325.1239,092
May 13, 20241,281.401,316.501,267.701,305.751,301.5454,752
May 10, 20241,268.951,287.001,255.701,281.401,277.2734,324
May 9, 20241,301.651,311.551,265.001,272.401,268.3046,328
May 8, 20241,291.001,305.001,270.051,298.801,294.6130,475
May 7, 20241,306.801,324.401,270.501,292.851,288.68112,253
May 6, 20241,300.001,327.451,275.001,309.151,304.93160,269
May 3, 20241,332.401,339.401,292.951,298.751,294.5791,978
May 2, 20241,360.451,363.851,330.001,332.401,328.1138,493
Apr 30, 20241,347.001,363.451,345.401,356.451,352.0837,391
Apr 29, 20241,355.501,367.501,342.301,345.501,341.1640,318
Apr 26, 20241,361.001,367.251,337.001,355.501,351.1372,784
Apr 25, 20241,339.001,372.701,325.001,357.151,352.7891,456

Related Tickers

ABBOTINDIA.NS Abbott India Limited
29,705.00
-1.18%
 
MANKIND.NS Mankind Pharma Limited
2,557.50
-1.60%
 
SUVENPHAR.NS Suven Pharmaceuticals Limited
1,143.20
-5.11%
 
ERIS.NS Eris Lifesciences Limited
1,468.20
-2.90%
 
NATCOPHARM.BO NATCO Pharma Limited
889.65
-1.55%
 
IPCALAB.NS Ipca Laboratories Limited
1,419.00
-1.85%
 
FREDUN.BO Fredun Pharmaceuticals Limited
667.40
-3.23%
 
SUVENPHAR.BO Suven Pharmaceuticals Limited
1,143.25
-5.12%
 
CIPLA.NS Cipla Limited
1,525.90
-1.66%
 
LINCOLN.NS Lincoln Pharmaceuticals Limited
593.20
-1.09%