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

NSE - Delayed Quote INR

Capri Global Capital Limited (CGCL.NS)

Compare
160.94
+5.10
+(3.27%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025159.00161.99157.36160.94160.941,721,117
Apr 11, 2025157.00159.80154.62155.84155.841,869,711
Apr 9, 2025158.40161.78153.10154.27154.271,937,480
Apr 8, 2025160.00163.00154.70158.63158.635,827,138
Apr 7, 2025156.00159.37151.09151.92151.923,489,559
Apr 4, 2025171.68171.68162.06163.56163.563,650,267
Apr 3, 2025166.00169.98166.00168.46168.462,619,825
Apr 2, 2025176.97176.97167.12169.76169.766,382,206
Apr 1, 2025175.00177.50167.60171.46171.4614,134,240
Mar 28, 2025168.00178.79166.30170.21170.2160,781,862
Mar 27, 2025191.88231.35162.00164.90164.90120,844,388
Mar 26, 2025167.98201.57167.21194.86194.8646,718,408
Mar 25, 2025168.60170.99166.51167.98167.98385,559
Mar 24, 2025165.00169.11165.00168.47168.47286,864
Mar 21, 2025165.30168.20163.25166.74166.74116,569
Mar 20, 2025162.80167.00162.02165.74165.74108,348
Mar 19, 2025159.90163.90159.90162.91162.91297,161
Mar 18, 2025158.49158.49158.49158.49158.49-
Mar 17, 2025159.08159.95157.60158.49158.49274,962
Mar 13, 2025159.85160.50157.74159.08159.08265,415
Mar 12, 2025160.65162.73157.80159.85159.85317,242
Mar 11, 2025157.10166.00153.41162.13162.13320,045
Mar 10, 2025164.63165.80157.35159.61159.61319,757
Mar 7, 2025165.49169.14162.10163.74163.74353,611
Mar 6, 2025164.75166.96164.40166.35166.35277,945
Mar 5, 2025159.70164.10159.70163.81163.81316,800
Mar 4, 2025159.63161.90156.01161.14161.14123,867
Mar 3, 2025159.70166.00152.11161.67161.67189,970
Feb 28, 2025163.01163.62157.10159.72159.72321,781
Feb 27, 2025166.75166.87163.01164.67164.67292,234
Feb 25, 2025171.17171.79165.00166.75166.75273,237
Feb 24, 2025172.00173.50169.50171.17171.17312,404
Feb 21, 2025174.35178.04171.80173.55173.55185,863
Feb 20, 2025177.50178.89172.90176.98176.98468,566
Feb 19, 2025158.90189.35157.48181.13181.13950,090
Feb 18, 2025167.60168.68157.10160.47160.47419,954
Feb 17, 2025160.00171.08156.22166.68166.68487,156
Feb 14, 2025165.70165.90160.61161.79161.79115,051
Feb 13, 2025165.30166.83163.33165.93165.93117,441
Feb 12, 2025172.50172.80161.81164.48164.48308,608
Feb 11, 2025175.30175.90168.71172.43172.43266,252
Feb 10, 2025174.68178.79170.39176.74176.74249,763
Feb 7, 2025177.30179.99173.76174.67174.67102,551
Feb 6, 2025180.25180.25176.31176.99176.9994,884
Feb 5, 2025176.90179.99176.35178.58178.58199,172
Feb 4, 2025179.75180.00175.51176.66176.66123,838
Feb 3, 2025175.60179.94174.28178.52178.52255,576
Feb 1, 2025178.75178.75172.10176.49176.49164,417
Jan 31, 2025178.00179.41175.31178.13178.13368,277
Jan 30, 2025180.00182.95175.37176.59176.59375,440
Jan 29, 2025168.00184.40166.62180.13180.131,257,307
Jan 28, 2025186.38186.38174.77175.59175.591,302,141
Jan 27, 2025192.80193.90182.31186.79186.793,551,867
Jan 24, 2025187.90207.75187.89200.60200.6036,691,033
Jan 23, 2025179.19184.20177.51181.76181.76268,782
Jan 22, 2025178.51181.18176.56179.55179.55345,240
Jan 21, 2025181.10184.03178.00178.40178.40450,220
Jan 20, 2025179.50182.38178.00180.96180.96531,107
Jan 17, 2025178.90180.77177.31179.50179.50216,084
Jan 16, 2025175.80182.32174.83180.16180.16444,673
Jan 15, 2025181.90182.20173.87174.62174.62362,653
Jan 14, 2025175.10182.00173.01181.25181.25615,561
Jan 13, 2025181.43181.43173.50174.98174.98324,823
Jan 10, 2025186.00186.97180.97182.92182.92557,433
Jan 9, 2025188.14190.00185.04187.18187.18469,184
Jan 8, 2025184.80191.53182.88189.26189.26537,821
Jan 7, 2025183.35187.00182.31185.64185.6440,958
Jan 6, 2025192.10192.60181.80182.81182.8174,318
Jan 3, 2025191.05194.00190.40191.56191.5657,476
Jan 2, 2025187.30192.98187.20191.36191.36103,896
Jan 1, 2025186.30187.98185.71187.34187.3434,985
Dec 31, 2024184.63188.88184.10186.63186.6365,152
Dec 30, 2024189.65192.27181.80185.75185.75225,275
Dec 27, 2024185.40190.00185.35189.20189.2076,380
Dec 26, 2024187.30189.10184.85185.40185.4060,948
Dec 24, 2024188.70190.58185.00187.68187.68100,087
Dec 23, 2024188.85190.71185.81188.58188.5880,199
Dec 20, 2024192.55194.75188.20188.84188.8484,487
Dec 19, 2024193.20194.90192.95193.46193.4649,361
Dec 18, 2024196.30198.00195.02196.16196.1646,546
Dec 17, 2024202.30204.85195.61196.65196.65113,127
Dec 16, 2024202.00203.80199.25200.29200.2985,735
Dec 13, 2024202.64207.90198.15203.63203.63155,411
Dec 12, 2024207.29207.29201.80202.62202.6292,418
Dec 11, 2024206.20207.97205.10206.43206.4382,140
Dec 10, 2024208.84209.90205.20205.82205.8289,878
Dec 9, 2024207.40213.00205.51208.84208.84528,984
Dec 6, 2024207.80208.39205.02206.32206.3282,939
Dec 5, 2024207.40209.05205.00206.67206.6796,654
Dec 4, 2024209.59210.64206.29207.01207.01103,389
Dec 3, 2024208.12212.30207.67208.39208.39237,704
Dec 2, 2024208.95210.65206.21208.12208.12150,052
Nov 29, 2024209.40211.30206.37208.87208.87217,611
Nov 28, 2024214.49216.15208.77209.45209.45463,993
Nov 27, 2024206.80215.00206.10213.22213.221,187,985
Nov 26, 2024194.68214.40192.99211.57211.572,890,332
Nov 25, 2024190.00210.68189.66194.68194.683,714,966
Nov 22, 2024187.10189.84184.84188.73188.7394,103
Nov 21, 2024190.77192.28185.11186.62186.62201,635
Nov 19, 2024189.50193.59189.01190.77190.77114,741
Nov 18, 2024191.10191.10186.97189.43189.4399,934
Nov 14, 2024190.50194.15189.17191.48191.4891,851
Nov 13, 2024198.35199.00190.00191.21191.21124,058
Nov 12, 2024203.30206.80198.35199.99199.99207,892
Nov 11, 2024205.45206.46200.81202.78202.78174,037
Nov 8, 2024207.45210.55205.05206.60206.60391,994
Nov 7, 2024208.90210.77206.69207.47207.47212,145
Nov 6, 2024213.70213.70208.43210.06210.06472,686
Nov 5, 2024208.00214.50206.10210.74210.741,878,745
Nov 4, 2024202.29209.21201.15206.11206.111,301,342
Nov 1, 2024204.00207.50204.00206.29206.29155,622
Oct 31, 2024204.28212.40201.00202.49202.493,400,197
Oct 30, 2024191.00216.00191.00210.68210.6823,178,129
Oct 29, 2024184.45186.50183.00184.49184.4947,866
Oct 28, 2024183.10185.00179.10184.45184.45121,596
Oct 25, 2024181.00185.80177.99183.06183.06232,306
Oct 24, 2024182.80183.97180.00180.34180.34117,755
Oct 23, 2024185.00186.24181.46182.80182.80110,079
Oct 22, 2024193.00193.00183.80185.21185.21138,506
Oct 21, 2024195.65196.24191.00191.77191.7756,341
Oct 18, 2024194.00196.79193.00195.66195.6685,512
Oct 17, 2024197.67197.75193.64194.83194.83152,448
Oct 16, 2024198.00200.90194.57196.74196.74262,641
Oct 15, 2024195.84203.40194.00195.28195.28503,180
Oct 14, 2024198.00198.73193.90195.43195.43261,665
Oct 11, 2024199.90200.25196.90197.42197.42132,453
Oct 10, 2024202.10202.38198.50199.59199.59106,891
Oct 9, 2024202.50204.48196.51202.10202.10358,773
Oct 8, 2024197.00203.00195.50202.76202.76165,792
Oct 7, 2024202.00203.74196.20197.70197.70220,219
Oct 4, 2024202.70204.09201.30202.97202.97118,197
Oct 3, 2024206.40206.40202.01204.51204.51128,366
Oct 1, 2024203.61208.00203.61206.46206.46235,652
Sep 30, 2024206.00207.85202.80206.95206.95362,085
Sep 27, 2024208.26208.49204.28206.10206.10302,523
Sep 26, 2024207.20210.35205.30207.18207.182,708,326
Sep 25, 2024204.89210.85204.55208.19208.19242,711
Sep 24, 2024206.63207.69204.50204.80204.80129,674
Sep 23, 2024209.00210.00206.18206.75206.75135,546
Sep 20, 2024209.51210.50208.00208.82208.8294,764
Sep 19, 2024208.75211.29207.23209.67209.67172,677
Sep 18, 2024215.30215.30210.00210.80210.8098,870
Sep 17, 2024212.26214.00210.00213.20213.20234,284
Sep 16, 2024215.00216.70212.07212.62212.6283,163
Sep 13, 2024214.00221.95211.98214.16214.16393,595
Sep 12, 2024211.00213.80209.00213.03213.03162,322
Sep 11, 2024213.60214.50211.72212.01212.01217,863
Sep 10, 2024213.82215.46211.27214.62214.62195,294
Sep 9, 2024 0.15 Dividend
Sep 9, 2024210.00215.00209.92213.82213.82207,401
Sep 6, 2024214.31217.95211.20213.22213.07271,123
Sep 5, 2024215.00216.13212.65214.90214.75329,872
Sep 4, 2024214.00214.45210.00213.54213.39356,247
Sep 3, 2024207.63213.40207.00212.10211.95581,312
Sep 2, 2024209.88211.95205.55207.63207.48459,929
Aug 30, 2024212.60216.29200.66205.52205.387,480,393
Aug 29, 2024215.03219.00211.01212.40212.25628,763
Aug 28, 2024214.00215.89211.40213.77213.62192,157
Aug 27, 2024214.15217.17207.90213.51213.361,820,502
Aug 26, 2024214.14216.99212.40214.87214.72221,268
Aug 23, 2024212.00217.00207.26214.14213.992,138,329
Aug 22, 2024214.30218.90206.40214.24214.092,240,234
Aug 21, 2024207.90226.00205.40211.87211.727,744,724
Aug 20, 2024204.10208.55203.55204.83204.69192,028
Aug 19, 2024203.80206.00202.79204.07203.9376,336
Aug 16, 2024201.70204.68200.49203.19203.0567,096
Aug 14, 2024201.90202.94199.23200.31200.1774,659
Aug 13, 2024203.59206.40201.00201.65201.51113,733
Aug 12, 2024207.20208.26204.60205.59205.45102,395
Aug 9, 2024206.25210.73201.30207.81207.66213,418
Aug 8, 2024205.75208.60204.75205.02204.88115,628
Aug 7, 2024207.80208.60205.75206.71206.56126,306
Aug 6, 2024208.00211.40204.35206.22206.07176,198
Aug 5, 2024209.00212.86206.55208.46208.31303,992
Aug 2, 2024218.92220.90213.11214.03213.88613,133
Aug 1, 2024210.59228.50209.22225.55225.392,366,738
Jul 31, 2024209.85211.75208.70208.97208.82145,814
Jul 30, 2024211.85216.16209.00209.59209.44243,472
Jul 29, 2024210.94212.55209.41210.00209.85157,328
Jul 26, 2024210.55213.50208.40208.89208.74295,980
Jul 25, 2024211.15213.48208.50209.46209.31128,250
Jul 24, 2024213.29214.15210.66210.93210.78109,359
Jul 23, 2024212.88220.00208.00213.74213.59165,695
Jul 22, 2024212.57213.06209.80211.86211.7183,747
Jul 19, 2024215.00215.85211.25212.57212.42117,045
Jul 18, 2024217.60218.46215.27215.85215.7074,503
Jul 16, 2024220.25225.73216.48217.39217.24305,708
Jul 15, 2024227.30227.30218.90219.86219.71244,278
Jul 12, 2024222.38229.22218.33226.50226.34664,706
Jul 11, 2024224.98225.20220.50221.23221.07289,879
Jul 10, 2024215.84229.50210.59225.62225.461,058,768
Jul 9, 2024211.50215.20210.01214.27214.12350,410
Jul 8, 2024213.40213.40207.80210.93210.78288,239
Jul 5, 2024213.00214.26211.50211.93211.78159,299
Jul 4, 2024214.40216.20211.75212.85212.70194,535
Jul 3, 2024216.00216.52212.80213.82213.67184,197
Jul 2, 2024217.00217.70212.18214.62214.47217,863
Jul 1, 2024218.00218.50210.77212.78212.63437,392
Jun 28, 2024217.50218.93212.12215.21215.06402,463
Jun 27, 2024220.00223.49212.10214.21214.06624,161
Jun 26, 2024215.90217.85212.50212.92212.77356,456
Jun 25, 2024224.95236.25213.05214.50214.353,844,238
Jun 24, 2024220.01221.93214.84216.56216.41199,681
Jun 21, 2024222.70225.56218.42220.25220.10417,571
Jun 20, 2024219.24226.45219.15222.76222.60228,510
Jun 19, 2024223.94226.61218.14219.24219.09205,865
Jun 18, 2024229.00234.00220.35222.58222.42764,646
Jun 14, 2024214.55226.90213.01224.20224.04679,031
Jun 13, 2024215.69216.21212.51214.04213.89108,891
Jun 12, 2024213.00217.55212.81213.44213.29136,342
Jun 11, 2024214.56216.81212.86213.84213.69127,552
Jun 10, 2024218.00218.05213.80214.56214.41108,499
Jun 7, 2024213.95218.05212.00215.15215.00138,935
Jun 6, 2024213.00218.85213.00214.55214.40103,496
Jun 5, 2024210.80218.50201.95214.55214.40205,501
Jun 4, 2024220.00223.10197.70209.65209.50237,673
Jun 3, 2024217.00229.80211.55223.55223.391,561,233
May 31, 2024211.00212.90209.65211.65211.50105,938
May 30, 2024212.85212.85208.65211.00210.85468,950
May 29, 2024213.00215.45210.15212.15212.00142,578
May 28, 2024220.85222.45208.70210.95210.801,215,167
May 27, 2024221.95224.90218.90221.75221.59138,123
May 24, 2024224.00224.00220.60221.95221.7995,868
May 23, 2024223.90224.65221.00222.55222.3989,834
May 22, 2024223.25226.35220.85222.65222.49155,079
May 21, 2024226.50226.50220.90222.55222.39208,036
May 17, 2024225.75227.85222.30223.00222.84119,825
May 16, 2024224.85227.75223.05225.75225.59121,652
May 15, 2024227.35228.75217.25223.35223.19218,928
May 14, 2024229.00232.80224.00225.50225.34490,133
May 13, 2024230.70234.00227.55230.40230.24312,953
May 10, 2024224.15240.90220.80234.70234.533,552,009
May 9, 2024232.00232.00218.85221.50221.34764,375
May 8, 2024214.60237.40212.25233.25233.094,938,419
May 7, 2024219.40220.60210.20213.05212.90169,809
May 6, 2024221.10224.00217.80219.40219.25114,671
May 3, 2024224.45224.45220.70222.20222.0486,675
May 2, 2024221.45225.50221.00222.65222.49124,038
Apr 30, 2024224.60226.80216.10221.00220.84198,771
Apr 29, 2024226.00229.90221.15223.80223.64480,712
Apr 26, 2024228.70230.70223.05225.05224.89454,833
Apr 25, 2024226.10230.50225.40226.85226.69192,193
Apr 24, 2024228.85229.95223.00225.55225.39234,103
Apr 23, 2024229.25230.70225.00227.40227.24170,806
Apr 22, 2024226.50231.80226.15228.60228.44290,751
Apr 19, 2024230.30234.10225.15226.55226.39398,342
Apr 18, 2024241.00241.20228.10230.45230.29385,638
Apr 16, 2024240.00244.75225.00239.25239.082,365,533
Apr 15, 2024210.35251.75210.00245.05244.8811,416,369

Related Tickers

GOWRALE.BO Gowra Leasing and Finance Limited
68.77
0.00%
 
SPANDANA.BO Spandana Sphoorty Financial Limited
250.20
+4.29%
 
SITAENT.BO Sita Enterprises Limited
159.15
+1.99%
 
SUNDARMFIN.NS Sundaram Finance Limited
4,948.80
+6.52%
 
TFCILTD.NS Tourism Finance Corporation of India Limited
174.88
-0.48%
 
CHOLAHLDNG.NS Cholamandalam Financial Holdings Limited
1,813.60
+1.86%
 
IIFL.NS IIFL Finance Limited
332.40
+2.67%
 
LTF.NS L&T Finance Limited
158.64
+2.05%
 
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,560.30
+5.73%
 
MANAPPURAM.NS Manappuram Finance Limited
226.03
+0.04%