BSE - Delayed Quote
INR
Capri Global Capital Limited (CGCL.BO)
243.20
-0.40
(-0.16%)
At close: November 9 at 3:29:41 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
243.80
248.60
239.35
243.20
243.20
258,565
Nov 6, 2026
240.75
242.95
237.60
239.65
239.65
135,262
Nov 5, 2026
243.40
245.60
238.50
243.55
243.55
172,746
Nov 4, 2026
240.25
241.45
237.00
240.30
240.30
92,653
Nov 3, 2026
234.75
241.50
234.05
240.05
240.05
203,538
Nov 2, 2026
230.00
231.85
225.50
227.85
227.85
547,072
Oct 30, 2026
231.90
232.25
229.95
230.55
230.55
324,676
Oct 29, 2026
232.45
235.65
230.75
231.45
231.45
315,870
Oct 28, 2026
238.15
242.35
231.10
232.25
232.25
164,604
Oct 27, 2026
233.50
238.35
230.75
234.05
234.05
56,479
Oct 26, 2026
230.75
236.25
230.00
230.80
230.80
176,737
Oct 23, 2026
237.00
239.00
230.40
237.65
237.65
489,898
Oct 22, 2026
239.15
239.30
235.00
236.80
236.80
241,242
Oct 21, 2026
243.55
245.65
236.00
238.15
238.15
461,859
Oct 19, 2026
245.85
259.00
242.50
244.65
244.65
1,875,015
Oct 16, 2026
250.20
250.20
245.85
247.40
247.40
28,706
Oct 15, 2026
248.05
249.90
243.65
247.25
247.25
124,009
Oct 14, 2026
253.95
253.95
243.80
247.75
247.75
177,069
Oct 13, 2026
239.00
249.75
239.00
248.90
248.90
40,367
Oct 12, 2026
239.30
243.65
239.00
241.00
241.00
117,967
Oct 9, 2026
242.00
245.55
240.60
241.85
241.85
269,997
Oct 8, 2026
249.05
249.55
241.00
241.00
241.00
250,905
Oct 7, 2026
246.30
252.00
242.35
250.45
250.45
97,403
Oct 6, 2026
247.35
248.35
241.55
246.90
246.90
59,623
Oct 5, 2026
250.00
251.95
245.70
246.70
246.70
65,810
Oct 1, 2026
246.90
252.95
244.95
249.50
249.50
150,698
Sep 30, 2026
247.15
252.75
246.90
247.55
247.55
25,316
Sep 29, 2026
248.10
249.75
244.80
246.85
246.85
234,559
Sep 28, 2026
253.20
254.35
247.55
248.75
248.75
128,212
Sep 25, 2026
258.20
260.00
253.00
253.75
253.75
29,376
Sep 24, 2026
268.90
268.90
256.05
259.15
259.15
196,786
Sep 23, 2026
269.90
276.50
267.80
268.40
268.40
62,225
Sep 22, 2026
270.45
271.60
265.15
265.65
265.65
41,580
Sep 21, 2026
272.70
273.15
267.20
268.55
268.55
31,431
Sep 18, 2026
262.65
273.55
262.00
270.55
270.55
268,096
Sep 17, 2026
257.60
266.40
257.40
262.25
262.25
107,605
Sep 16, 2026
255.00
267.00
249.10
256.90
256.90
154,490
Sep 15, 2026
261.45
264.70
254.05
255.00
255.00
231,658
Sep 11, 2026
271.80
271.90
265.30
266.10
266.10
243,893
Sep 10, 2026
274.40
275.75
268.00
272.25
272.25
123,175
Sep 9, 2026
270.30
273.90
268.00
272.25
272.25
102,098
Sep 8, 2026
277.30
277.40
268.15
270.65
270.65
136,609
Sep 7, 2026
277.10
287.50
272.00
275.45
275.45
819,434
Sep 4, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
274.45
284.75
271.60
280.50
280.50
539,911
Sep 3, 2026
256.30
274.00
254.55
271.75
271.55
463,723
Sep 2, 2026
250.85
258.85
249.05
256.20
256.01
185,452
Sep 1, 2026
259.25
259.25
246.50
251.10
250.92
123,555
Aug 31, 2026
258.00
258.55
248.95
256.35
256.16
231,344
Aug 28, 2026
245.30
263.55
244.50
257.65
257.46
7,691,028
Aug 27, 2026
258.70
258.70
243.90
244.70
244.52
293,634
Aug 26, 2026
241.95
260.60
240.05
256.15
255.96
1,158,908
Aug 25, 2026
237.45
247.75
233.95
239.85
239.67
498,448
Aug 24, 2026
221.20
236.90
221.20
233.45
233.28
340,535
Aug 21, 2026
224.10
227.45
217.00
224.10
223.94
186,354
Aug 20, 2026
227.65
229.05
223.35
225.40
225.23
99,870
Aug 19, 2026
227.95
231.05
224.70
226.40
226.23
131,434
Aug 18, 2026
224.70
229.90
224.70
225.45
225.28
130,015
Aug 17, 2026
224.45
228.35
222.25
226.25
226.08
113,958
Aug 14, 2026
231.10
233.95
226.00
226.55
226.38
128,100
Aug 13, 2026
228.55
231.95
228.40
231.15
230.98
77,460
Aug 12, 2026
234.05
238.00
227.20
228.60
228.43
182,252
Aug 11, 2026
233.45
236.55
231.45
235.65
235.48
79,702
Aug 10, 2026
230.00
234.00
227.40
232.30
232.13
103,676
Aug 7, 2026
240.70
240.95
228.35
230.30
230.13
1,229,230
Aug 6, 2026
240.40
243.70
238.30
240.00
239.82
181,237
Aug 5, 2026
230.05
240.05
229.80
238.05
237.87
297,245
Aug 4, 2026
227.35
232.25
227.35
228.75
228.58
113,694
Aug 3, 2026
232.30
234.80
225.00
227.20
227.03
231,031
Jul 31, 2026
221.10
234.80
220.00
231.50
231.33
451,233
Jul 30, 2026
227.25
227.25
218.50
221.05
220.89
232,464
Jul 29, 2026
230.00
233.10
219.75
226.55
226.38
454,423
Jul 28, 2026
251.95
258.60
225.55
228.75
228.58
1,262,270
Jul 27, 2026
243.60
246.25
238.05
244.85
244.67
65,766
Jul 24, 2026
244.10
244.10
237.05
238.15
237.97
41,388
Jul 23, 2026
242.05
246.55
240.90
243.60
243.42
45,361
Jul 22, 2026
250.15
250.60
241.65
243.95
243.77
76,951
Jul 21, 2026
249.70
252.00
246.00
249.15
248.97
62,404
Jul 20, 2026
256.40
259.10
248.85
249.70
249.52
69,069
Jul 17, 2026
263.50
263.50
253.20
256.35
256.16
91,357
Jul 16, 2026
259.05
259.75
253.50
258.95
258.76
115,683
Jul 15, 2026
255.85
261.95
255.25
257.95
257.76
142,033
Jul 14, 2026
257.05
260.15
251.65
257.40
257.21
123,406
Jul 13, 2026
252.45
260.55
252.00
256.75
256.56
139,229
Jul 10, 2026
255.85
264.60
250.80
252.00
251.81
286,846
Jul 9, 2026
239.65
256.05
238.95
252.60
252.41
467,400
Jul 8, 2026
237.50
242.50
234.15
237.05
236.88
7,079,779
Jul 7, 2026
243.70
246.95
235.00
237.75
237.58
397,325
Jul 6, 2026
234.35
244.25
233.50
242.80
242.62
509,998
Jul 3, 2026
229.30
235.50
226.20
234.00
233.83
3,787,409
Jul 2, 2026
227.25
228.75
224.70
227.95
227.78
64,633
Jul 1, 2026
229.80
229.80
223.65
226.30
226.13
232,423
Jun 30, 2026
216.75
231.20
216.15
227.55
227.38
8,448,307
Jun 29, 2026
217.25
219.95
215.40
216.65
216.49
99,973
Jun 25, 2026
220.55
220.55
216.50
217.45
217.29
247,003
Jun 24, 2026
217.50
219.15
215.60
218.60
218.44
8,183,323
Jun 23, 2026
217.55
219.50
215.25
217.45
217.29
131,982
Jun 22, 2026
219.90
222.95
214.10
215.95
215.79
113,522
Jun 19, 2026
221.20
226.00
218.75
221.10
220.94
142,704
Jun 18, 2026
218.05
222.40
216.65
220.65
220.49
107,147
Jun 17, 2026
217.45
220.90
215.95
217.15
216.99
142,371
Jun 16, 2026
215.35
224.65
215.35
217.80
217.64
342,227
Jun 15, 2026
210.55
220.00
208.90
214.40
214.24
370,465
Jun 12, 2026
200.10
209.10
198.85
207.95
207.80
240,432
Jun 11, 2026
199.75
201.40
198.00
199.60
199.45
55,550
Jun 10, 2026
203.90
204.60
200.40
201.25
201.10
63,307
Jun 9, 2026
198.45
203.50
198.40
203.00
202.85
94,258
Jun 8, 2026
199.00
203.35
197.80
198.75
198.60
85,703
Jun 5, 2026
203.70
205.00
200.80
202.25
202.10
132,790
Jun 4, 2026
200.00
207.85
198.70
202.35
202.20
375,556
Jun 3, 2026
199.20
202.20
197.05
201.40
201.25
87,281
Jun 2, 2026
198.50
200.60
195.45
198.90
198.75
171,298
Jun 1, 2026
203.65
204.65
193.55
197.50
197.35
891,645
May 29, 2026
190.60
199.40
190.60
198.45
198.30
147,387
May 27, 2026
190.55
194.70
189.30
189.80
189.66
91,573
May 26, 2026
189.60
193.70
188.80
191.10
190.96
223,187
May 25, 2026
193.90
193.90
188.55
189.55
189.41
115,518
May 22, 2026
187.25
193.30
183.40
190.00
189.86
306,555
May 21, 2026
186.15
189.10
184.70
185.30
185.16
79,951
May 20, 2026
181.95
186.65
181.00
186.00
185.86
123,817
May 19, 2026
188.75
188.75
181.55
182.60
182.47
206,763
May 18, 2026
184.20
187.95
182.90
186.45
186.31
105,182
May 15, 2026
186.05
189.65
184.00
185.30
185.16
181,643
May 14, 2026
184.55
191.00
182.75
186.55
186.41
353,940
May 13, 2026
186.80
187.85
182.40
184.50
184.36
37,978
May 12, 2026
191.00
191.00
185.65
186.25
186.11
125,911
May 11, 2026
199.00
199.00
190.50
191.05
190.91
275,526
May 8, 2026
200.75
202.05
195.55
197.85
197.70
174,705
May 7, 2026
203.05
204.20
199.00
200.15
200.00
247,990
May 6, 2026
195.90
204.80
195.25
200.70
200.55
210,835
May 5, 2026
195.45
196.70
191.55
194.25
194.11
117,965
May 4, 2026
190.05
195.65
184.35
194.80
194.66
376,941
Apr 30, 2026
185.65
188.40
182.00
186.55
186.41
123,948
Apr 29, 2026
184.50
186.50
182.60
183.70
183.56
84,239
Apr 28, 2026
185.65
187.80
184.35
185.30
185.16
26,646
Apr 27, 2026
181.95
186.75
181.95
185.00
184.86
60,417
Apr 24, 2026
184.00
191.45
181.90
183.70
183.56
202,707
Apr 23, 2026
187.00
187.30
183.40
184.15
184.01
42,192
Apr 22, 2026
183.80
188.00
181.40
187.55
187.41
368,473
Apr 21, 2026
185.75
185.95
180.00
183.40
183.27
98,666
Apr 20, 2026
182.75
187.55
180.00
185.05
184.91
99,876
Apr 17, 2026
185.60
186.00
181.00
182.15
182.02
68,904
Apr 16, 2026
185.50
189.00
179.55
185.55
185.41
102,391
Apr 15, 2026
185.00
187.20
184.70
185.75
185.61
23,134
Apr 13, 2026
176.90
184.50
176.80
183.40
183.27
71,126
Apr 10, 2026
177.60
186.00
177.60
184.05
183.91
375,644
Apr 9, 2026
176.90
180.00
176.90
178.15
178.02
24,856
Apr 8, 2026
173.95
181.20
173.35
179.10
178.97
556,955
Apr 7, 2026
165.20
171.40
164.75
170.15
170.02
218,557
Apr 6, 2026
166.15
167.95
163.70
165.50
165.38
58,381
Apr 2, 2026
170.15
170.50
162.95
166.40
166.28
194,083
Apr 1, 2026
176.75
178.10
168.00
176.65
176.52
465,017
Mar 30, 2026
164.00
170.70
160.30
165.85
165.73
596,235
Mar 27, 2026
166.20
167.70
162.30
165.35
165.23
524,448
Mar 25, 2026
169.75
176.00
166.40
170.70
170.57
614,111
Mar 24, 2026
162.60
173.65
157.15
168.15
168.03
407,459
Mar 23, 2026
166.50
167.80
157.60
159.35
159.23
860,390
Mar 20, 2026
168.35
170.95
166.60
170.00
169.87
226,640
Mar 19, 2026
167.60
173.25
166.50
168.15
168.03
462,015
Mar 18, 2026
169.80
173.10
169.00
170.10
169.97
55,091
Mar 17, 2026
171.85
171.85
168.70
169.80
169.68
32,235
Mar 16, 2026
169.00
173.00
167.85
172.00
171.87
105,846
Mar 13, 2026
169.10
172.50
165.50
170.20
170.07
98,249
Mar 12, 2026
167.95
170.45
163.55
169.00
168.88
339,806
Mar 11, 2026
165.15
170.40
165.15
169.15
169.03
6,097,114
Mar 10, 2026
157.45
169.10
157.45
165.50
165.38
156,477
Mar 9, 2026
155.80
158.25
153.00
156.70
156.58
25,322
Mar 6, 2026
157.00
162.30
155.55
161.10
160.98
41,741
Mar 5, 2026
154.80
157.95
152.75
157.30
157.18
85,435
Mar 4, 2026
155.70
156.00
151.15
152.00
151.89
203,166
Mar 2, 2026
153.75
159.90
153.75
158.75
158.63
238,484
Feb 27, 2026
168.35
168.35
156.00
161.00
160.88
544,366
Feb 26, 2026
169.90
170.00
166.60
168.35
168.23
72,744
Feb 25, 2026
168.80
171.00
166.70
169.85
169.72
276,953
Feb 24, 2026
172.45
172.45
166.95
168.55
168.43
27,916
Feb 23, 2026
173.30
174.90
171.30
172.40
172.27
35,220
Feb 20, 2026
172.90
173.75
170.00
173.05
172.92
90,237
Feb 19, 2026
179.40
180.00
172.45
172.80
172.67
42,470
Feb 18, 2026
173.75
179.00
173.75
178.55
178.42
3,122,565
Feb 17, 2026
175.10
178.40
172.55
173.30
173.17
10,930
Feb 16, 2026
178.30
178.30
174.35
175.05
174.92
16,346
Feb 13, 2026
178.90
178.90
174.75
177.20
177.07
14,004
Feb 12, 2026
178.20
180.35
175.10
179.15
179.02
179,631
Feb 11, 2026
176.25
178.50
173.95
177.70
177.57
69,708
Feb 10, 2026
177.10
178.05
173.85
175.00
174.87
15,872
Feb 9, 2026
175.70
180.95
175.00
176.75
176.62
89,225
Feb 6, 2026
170.00
174.30
167.90
173.55
173.42
1,897,691
Feb 5, 2026
171.55
173.30
169.50
169.95
169.82
30,394
Feb 4, 2026
170.00
172.10
168.35
171.80
171.67
59,459
Feb 3, 2026
179.85
179.85
169.40
170.45
170.32
63,975
Feb 2, 2026
166.35
170.00
161.35
169.40
169.28
95,230
Jan 30, 2026
177.80
180.00
169.55
175.65
175.52
274,032
Jan 29, 2026
176.05
181.00
175.90
179.60
179.47
94,868
Jan 28, 2026
168.65
179.75
168.65
176.30
176.17
108,588
Jan 27, 2026
166.75
173.30
160.80
168.60
168.48
1,079,516
Jan 23, 2026
167.20
169.90
166.15
167.30
167.18
398,097
Jan 22, 2026
168.30
170.60
167.05
169.20
169.08
396,558
Jan 21, 2026
174.45
175.00
167.10
168.00
167.88
1,140,066
Jan 20, 2026
175.65
181.00
173.65
175.20
175.07
1,689,730
Jan 19, 2026
178.45
179.60
177.40
178.00
177.87
33,236
Jan 16, 2026
181.20
183.70
179.20
179.90
179.77
28,968
Jan 14, 2026
182.45
182.65
180.00
180.45
180.32
58,908
Jan 13, 2026
181.60
185.05
179.75
180.50
180.37
59,646
Jan 12, 2026
182.30
183.80
179.55
181.80
181.67
77,208
Jan 9, 2026
184.45
186.85
183.15
183.95
183.81
94,364
Jan 8, 2026
184.50
185.65
182.30
184.95
184.81
1,829,988
Jan 7, 2026
187.65
189.00
182.90
184.20
184.06
8,419,818
Jan 6, 2026
191.70
191.70
186.85
187.85
187.71
79,162
Jan 5, 2026
184.50
191.60
184.45
190.05
189.91
125,700
Jan 2, 2026
185.30
187.55
184.20
185.25
185.11
24,195
Jan 1, 2026
182.25
186.00
182.25
185.25
185.11
15,262
Dec 31, 2025
182.05
188.85
180.45
182.80
182.67
368,729
Dec 30, 2025
180.25
181.75
174.05
180.55
180.42
203,251
Dec 29, 2025
180.20
180.45
175.80
176.15
176.02
37,455
Dec 26, 2025
177.05
180.10
177.05
178.65
178.52
26,607
Dec 24, 2025
179.95
179.95
177.60
178.05
177.92
46,221
Dec 23, 2025
177.65
179.50
177.60
178.75
178.62
15,664
Dec 22, 2025
180.55
181.50
177.35
177.60
177.47
57,410
Dec 19, 2025
178.00
182.10
176.25
180.20
180.07
41,321
Dec 18, 2025
179.45
180.20
175.65
177.30
177.17
48,817
Dec 17, 2025
179.65
181.70
177.90
178.75
178.62
365,537
Dec 16, 2025
182.30
184.30
180.20
181.00
180.87
47,822
Dec 15, 2025
182.75
184.20
181.00
182.30
182.17
66,133
Dec 12, 2025
187.60
187.60
182.15
184.30
184.16
38,318
Dec 11, 2025
181.10
184.50
179.20
183.95
183.81
87,807
Dec 10, 2025
186.70
186.70
179.55
179.95
179.82
552,914
Dec 9, 2025
186.00
187.20
182.60
183.45
183.31
359,836
Dec 8, 2025
188.05
188.25
185.00
185.55
185.41
385,613
Dec 5, 2025
187.65
189.75
185.65
189.10
188.96
187,145
Dec 4, 2025
187.75
190.55
187.00
187.65
187.51
87,866
Dec 3, 2025
189.30
189.50
186.75
188.15
188.01
153,125
Dec 2, 2025
190.40
190.95
189.00
189.10
188.96
237,064
Dec 1, 2025
191.00
194.50
189.30
189.85
189.71
74,175
Nov 28, 2025
188.20
190.80
186.55
188.60
188.46
141,130
Nov 27, 2025
189.40
193.00
187.50
191.50
191.36
134,517
Nov 26, 2025
189.80
190.40
186.90
188.65
188.51
63,234
Nov 25, 2025
190.05
190.70
187.50
187.95
187.81
207,630
Nov 24, 2025
191.20
192.90
189.20
190.55
190.41
207,574
Nov 21, 2025
193.65
193.95
189.55
190.90
190.76
168,814
Nov 20, 2025
194.80
195.70
193.50
194.15
194.01
33,021
Nov 19, 2025
194.50
196.40
191.50
194.75
194.61
240,828
Nov 18, 2025
196.15
204.65
194.30
196.25
196.11
236,211
Nov 17, 2025
196.35
200.55
195.45
195.95
195.81
107,541
Nov 14, 2025
197.20
199.65
195.95
198.45
198.30
19,170
Nov 13, 2025
199.95
200.95
195.20
196.80
196.66
76,635
Nov 12, 2025
197.95
200.90
196.50
199.05
198.90
65,016
Nov 11, 2025
199.55
199.55
194.15
197.30
197.15
83,447
Nov 10, 2025
195.55
201.15
195.55
198.95
198.80
165,151
