Caprihans India share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Caprihans India		MCap (aprox) 135.4 Crores	Symbol : 509486	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.2%	-3.9%	6.2%		-7.9%	-42.4%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	76.87	-2.62	856	-3.3%
09-06-26	Tue	79.49	2.04	3.11k	2.6%	Data Update : 7 PM
08-06-26	Mon	77.45	-1.43	538	-1.8%	10-06-26 : 76.87
05-06-26	Fri	78.88	0.21	1.12k	0.3%
04-06-26	Thu	78.67	-1.86	1.67k	-2.3%	Compared to  :  01-06-26 76.71
03-06-26	Wed	80.53	1.71	2.67k	2.2%
02-06-26	Tue	78.82	2.11	978	2.8%	7 Days %
01-06-26	Mon	76.71	3.57	5.69k	4.9%	0.2%
29-05-26	Fri	73.14	0.38	823	0.5%
27-05-26	Wed	72.76	-1.24	2.78k	-1.7%	Compared to  :  11-05-26 80
26-05-26	Tue	74	4.88	3.97k	7.1%
25-05-26	Mon	69.12	-3.67	4.99k	-5.0%	1 Month %
22-05-26	Fri	72.79	-0.22	863	-0.3%	-3.9%
21-05-26	Thu	73.01	-0.27	1.18k	-0.4%	.
20-05-26	Wed	73.28	0.46	1.21k	0.6%	Compared to  :  10-04-26 72.38
19-05-26	Tue	72.82	-0.71	3.23k	-1.0%
18-05-26	Mon	73.53	-3.04	3.01k	-4.0%	2 Months %
15-05-26	Fri	76.57	-2.52	2.19k	-3.2%	6.2%
14-05-26	Thu	79.09	-1.91	1.93k	-2.4%
13-05-26	Wed	81	3.53	1.06k	4.6%	Compared to  :  10-03-26
12-05-26	Tue	77.47	-2.53	1.17k	-3.2%
11-05-26	Mon	80	-1.26	1.93k	-1.6%	3 Months %
08-05-26	Fri	81.26	3.79	4.96k	4.9%
07-05-26	Thu	77.47	5.77	11.87k	8.0%
06-05-26	Wed	71.7	-4.65	5.61k	-6.1%	Compared to  :  10-12-25 83.5
05-05-26	Tue	76.35	1.3	9	1.7%
04-05-26	Mon	75.05	0.57	240	0.8%	6 Months %
30-04-26	Thu	74.48	0.59	858	0.8%	-7.9%
29-04-26	Wed	73.89	0.23	3.65k	0.3%
28-04-26	Tue	73.66	-0.8	437	-1.1%	Compared to  :  10-06-25 133.4
27-04-26	Mon	74.46	-2.54	3.85k	-3.3%
24-04-26	Fri	77	-1.82	2.57k	-2.3%	1 year %
23-04-26	Thu	78.82	-0.08	5.47k	-0.1%	-42.4%
22-04-26	Wed	78.9	0.48	801	0.6%
21-04-26	Tue	78.42	0.16	4.52k	0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	78.26	-1.18	2.25k	-1.5%
17-04-26	Fri	79.44	4.95	7.11k	6.6%
16-04-26	Thu	74.49	0.99	502	1.3%
15-04-26	Wed	73.5	1.15	3.07k	1.6%
13-04-26	Mon	72.35	-0.03	2.12k	0.0%
10-04-26	Fri	72.38	0.47	2.37k	0.7%
09-04-26	Thu	71.91	-1.18	1.7k	-1.6%
08-04-26	Wed	73.09	2.51	3.15k	3.6%
07-04-26	Tue	70.58	5.51	2.81k	8.5%
06-04-26	Mon	65.07	-0.97	4.51k	-1.5%
02-04-26	Thu	66.04	4.06	4.24k	6.6%
01-04-26	Wed	61.98	8.45	7.53k	15.8%
30-03-26	Mon	53.53	-5.05	55.93k	-8.6%
27-03-26	Fri	58.58	-1.81	33.62k	-3.0%
25-03-26	Wed	60.39	1.03	3.13k	1.7%
24-03-26	Tue	59.36	-2.56	5.54k	-4.1%
23-03-26	Mon	61.92	-3.34	6.97k	-5.1%
20-03-26	Fri	65.26	2.35	3.08k	3.7%
19-03-26	Thu	62.91	-14.2	14.23k	-2.6%
18-03-26	Wed	77.11	0.24	1.12k	0.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	76.87	-4.25	3.53k	-5.2%
26-02-26	Thu	81.12	-0.86	1.19k	-1.1%
25-02-26	Wed	81.98	-2.18	797	-2.6%
24-02-26	Tue	84.16	-0.69	867	-0.8%
23-02-26	Mon	84.85	0.11	130	0.1%
20-02-26	Fri	84.74	1.6	1.36k	1.9%
19-02-26	Thu	83.14	-1.12	1.48k	-1.3%
18-02-26	Wed	84.26	-0.07	74	-0.1%
17-02-26	Tue	84.33	1.28	1.48k	1.5%
16-02-26	Mon	83.05	-1.16	1.02k	-1.4%
13-02-26	Fri	84.21	-4.35	5.38k	-4.9%
12-02-26	Thu	88.56	-2.37	3.02k	-2.6%
11-02-26	Wed	90.93	4.78	12.38k	5.5%
10-02-26	Tue	86.15	0.52	2.04k	0.6%
09-02-26	Mon	85.63	-1.01	1.35k	-1.2%
06-02-26	Fri	86.64	1.42	1.17k	1.7%
05-02-26	Thu	85.22	1.55	3.98k	1.9%
04-02-26	Wed	83.67	-2.33	754	-2.7%
03-02-26	Tue	86	1.49	154	1.8%
02-02-26	Mon	84.51	0.55	2.05k	0.7%
01-02-26	Sun	83.96	0.27	1.31k	0.3%
30-01-26	Fri	83.69	-2.79	885	-3.2%
29-01-26	Thu	86.48	1.58	635	1.9%
28-01-26	Wed	84.9	1.81	1.35k	2.2%
27-01-26	Tue	83.09	0.26	1.93k	0.3%
23-01-26	Fri	82.83	2.17	12.89k	2.7%
22-01-26	Thu	80.66	-3.89	338	-4.6%
21-01-26	Wed	84.55	2.3	1.47k	2.8%
20-01-26	Tue	82.25	-1.53	1.27k	-1.8%
19-01-26	Mon	83.78	1.7	3.04k	2.1%
16-01-26	Fri	82.08	-2.13	512	-2.5%
14-01-26	Wed	84.21	-1.63	671	-1.9%
13-01-26	Tue	85.84	-0.07	1.48k	-0.1%
12-01-26	Mon	85.91	-3.86	3.14k	-4.3%
09-01-26	Fri	89.77	2.28	1.53k	2.6%
08-01-26	Thu	87.49	0.64	3.7k	0.7%
07-01-26	Wed	86.85	-2.92	4.43k	-3.3%
06-01-26	Tue	89.77	-0.63	2.82k	-0.7%
05-01-26	Mon	90.4	0	2.89k	0.0%
02-01-26	Fri	90.4	0.47	1.67k	0.5%
01-01-26	Thu	89.93	0.03	1.54k	0.0%
31-12-25	Wed	89.9	1.7	2.45k	1.9%
30-12-25	Tue	88.2	0.03	6.79k	0.0%
29-12-25	Mon	88.17	-1.87	1.06k	-2.1%
26-12-25	Fri	90.04	1.25	2.67k	1.4%
24-12-25	Wed	88.79	2.16	827	2.5%
23-12-25	Tue	86.63	-1.5	6.89k	-1.7%
22-12-25	Mon	88.13	-4.75	2.32k	-5.1%
19-12-25	Fri	92.88	-0.7	14.58k	-0.7%
18-12-25	Thu	93.58	4.18	5.87k	4.7%
17-12-25	Wed	89.4	-1.1	2.7k	-1.2%
16-12-25	Tue	90.5	6.02	43.34k	7.1%
15-12-25	Mon	84.48	-1.18	10.15k	-1.4%
12-12-25	Fri	85.66	-1.08	5.23k	-1.2%
11-12-25	Thu	86.74	3.24	5.6k	3.9%
10-12-25	Wed	83.5	-5.26	10.4k	-5.9%
09-12-25	Tue	88.76	0.52	6.66k	0.6%
08-12-25	Mon	88.24	-2.11	1.73k	-2.3%
05-12-25	Fri	90.35	-3.42	9.28k	-3.6%
04-12-25	Thu	93.77	-2.27	3.86k	-2.4%
03-12-25	Wed	96.04	-1.71	3.83k	-1.7%
02-12-25	Tue	97.75	0.4	11.52k	0.4%
01-12-25	Mon	97.35	-0.8	1.21k	-0.8%
28-11-25	Fri	98.15	-0.6	4.42k	-0.6%
27-11-25	Thu	98.75	-0.35	2.22k	-0.4%
26-11-25	Wed	99.1	0.1	1.29k	0.1%
25-11-25	Tue	99	2.35	1.72k	2.4%
24-11-25	Mon	96.65	-3.1	6.62k	-3.1%
21-11-25	Fri	99.75	-0.15	1.85k	-0.2%
20-11-25	Thu	99.9	-3.55	10.47k	-3.4%
19-11-25	Wed	103.45	-1.85	2.16k	-1.8%
18-11-25	Tue	105.3	-0.95	2.76k	-0.9%
17-11-25	Mon	106.25	-5.65	14.18k	-5.0%
14-11-25	Fri	111.9	-2.5	9.4k	-2.2%
13-11-25	Thu	114.4	-3	2.39k	-2.6%
12-11-25	Wed	117.4	0.5	2.55k	0.4%
11-11-25	Tue	116.9	-0.95	1.97k	-0.8%
10-11-25	Mon	117.85	-1.85	2.58k	-1.5%
07-11-25	Fri	119.7	1.3	4.7k	1.1%
06-11-25	Thu	118.4	2.3	5.12k	2.0%
04-11-25	Tue	116.1	1.05	3.56k	0.9%
03-11-25	Mon	115.05	-0.5	2.87k	-0.4%
31-10-25	Fri	115.55	2.25	8.28k	2.0%
30-10-25	Thu	113.3	-1.2	14.58k	-1.0%
29-10-25	Wed	114.5	-0.5	10.03k	-0.4%
28-10-25	Tue	115	-2.9	11.17k	-2.5%
27-10-25	Mon	117.9	-2.05	20.59k	-1.7%
24-10-25	Fri	119.95	-4.3	47.76k	-3.5%
23-10-25	Thu	124.25	-2.7	917	-2.1%
21-10-25	Tue	126.95	-0.05	260	0.0%
20-10-25	Mon	127	0.65	419	0.5%
17-10-25	Fri	126.35	0.15	498	0.1%
16-10-25	Thu	126.2	-3.8	3.6k	-2.9%
15-10-25	Wed	130	0	766	0.0%
14-10-25	Tue	130	1.65	102	1.3%
13-10-25	Mon	128.35	1.35	1.99k	1.1%
10-10-25	Fri	127	-4.15	2.62k	-3.2%
09-10-25	Thu	131.15	3.9	3.99k	3.1%
08-10-25	Wed	127.25	-3.6	1.22k	-2.8%
07-10-25	Tue	130.85	4.2	784	3.3%
06-10-25	Mon	126.65	-3.35	3.99k	-2.6%
03-10-25	Fri	130	2.4	6.17k	1.9%
01-10-25	Wed	127.6	-2.2	1.28k	-1.7%
30-09-25	Tue	129.8	0.9	5.65k	0.7%
29-09-25	Mon	128.9	-2.25	973	-1.7%
26-09-25	Fri	131.15	-3.5	4.07k	-2.6%
25-09-25	Thu	134.65	-0.85	611	-0.6%
24-09-25	Wed	135.5	2.55	1.53k	1.9%
23-09-25	Tue	132.95	-1.25	1.51k	-0.9%
22-09-25	Mon	134.2	-0.05	837	0.0%
19-09-25	Fri	134.25	-0.25	1.31k	-0.2%
18-09-25	Thu	134.5	-3.5	3.66k	-2.5%
17-09-25	Wed	138	5.1	7.85k	3.8%
16-09-25	Tue	132.9	2.55	2.7k	2.0%
15-09-25	Mon	130.35	-4	684	-3.0%
12-09-25	Fri	134.35	-4.8	723	-3.4%
11-09-25	Thu	139.15	10.65	11.04k	8.3%
10-09-25	Wed	128.5	2.35	1.88k	1.9%
09-09-25	Tue	126.15	-2.4	6.82k	-1.9%
08-09-25	Mon	128.55	3.25	2.87k	2.6%
05-09-25	Fri	125.3	-1	2.81k	-0.8%
04-09-25	Thu	126.3	0.4	7.57k	0.3%
03-09-25	Wed	125.9	0.9	8.93k	0.7%
02-09-25	Tue	125	-1.75	27.67k	-1.4%
01-09-25	Mon	126.75	-2.1	1.15k	-1.6%
29-08-25	Fri	128.85	0.8	676	0.6%
28-08-25	Thu	128.05	-0.9	2.23k	-0.7%
26-08-25	Tue	128.95	0.95	1.97k	0.7%
25-08-25	Mon	128	0.95	6.83k	0.7%
22-08-25	Fri	127.05	-2.95	7.23k	-2.3%
21-08-25	Thu	130	-0.1	3.01k	-0.1%
20-08-25	Wed	130.1	-1	2.88k	-0.8%
19-08-25	Tue	131.1	-0.4	1.02k	-0.3%
18-08-25	Mon	131.5	1.05	486	0.8%
14-08-25	Thu	130.45	-0.55	4.64k	-0.4%
13-08-25	Wed	131	-0.65	10.26k	-0.5%
12-08-25	Tue	131.65	-0.9	1.27k	-0.7%
11-08-25	Mon	132.55	-0.65	24.76k	-0.5%
08-08-25	Fri	133.2	-0.8	2.32k	-0.6%
07-08-25	Thu	134	-0.05	1.41k	0.0%
06-08-25	Wed	134.05	-1.45	2.05k	-1.1%
05-08-25	Tue	135.5	-7.8	3.34k	-5.4%
04-08-25	Mon	143.3	1	2.67k	0.7%
01-08-25	Fri	142.3	5.9	2.57k	4.3%
31-07-25	Thu	136.4	-1.3	2.9k	-0.9%
30-07-25	Wed	137.7	-5.2	14.59k	-3.6%
29-07-25	Tue	142.9	-3.45	56.36k	-2.3%
28-07-25	Mon	148.45	-5.55	1.69k	-3.7%
25-07-25	Fri	151.9	1.55	18.02k	1.0%
24-07-25	Thu	150.35	-6.95	19.32k	-4.4%
23-07-25	Wed	157.3	11.3	56.59k	7.7%
22-07-25	Tue	146	2.1	13.21k	1.5%
21-07-25	Mon	143.9	12.9	29.43k	9.8%
18-07-25	Fri	131	2	1.99k	1.6%
17-07-25	Thu	129	1.8	1.18k	1.4%
16-07-25	Wed	127.2	2.95	1.43k	2.4%
15-07-25	Tue	124.25	-4.7	1.1k	-3.6%
14-07-25	Mon	128.95	2.5	1.98k	2.0%
11-07-25	Fri	126.45	1.25	3.39k	1.0%
10-07-25	Thu	125.2	-3.6	7.35k	-2.8%
09-07-25	Wed	128.8	-0.2	3.95k	-0.2%
08-07-25	Tue	129	0.5	330	0.4%
07-07-25	Mon	128.5	-2.75	2.28k	-2.1%
04-07-25	Fri	131.25	1.75	1.02k	1.4%
03-07-25	Thu	129.5	3.95	1.83k	3.1%
02-07-25	Wed	125.55	-5.1	3.07k	-3.9%
01-07-25	Tue	130.65	2.05	2.94k	1.6%
30-06-25	Mon	128.6	0.85	354	0.7%
27-06-25	Fri	127.75	-0.95	3.94k	-0.7%
26-06-25	Thu	128.7	-2	5.19k	-1.5%
25-06-25	Wed	130.7	2.4	1.56k	1.9%
24-06-25	Tue	128.3	0.6	667	0.5%
23-06-25	Mon	127.7	-3.8	2.01k	-2.9%
20-06-25	Fri	131.5	-0.3	551	-0.2%
19-06-25	Thu	131.8	-1.85	398	-1.4%
18-06-25	Wed	133.65	0.25	1.26k	0.2%
17-06-25	Tue	133.4	-0.95	3.82k	-0.7%
16-06-25	Mon	134.35	-0.5	1.16k	-0.4%
13-06-25	Fri	134.85	1.95	3.57k	1.5%
12-06-25	Thu	132.9	0	3.17k	0.0%
11-06-25	Wed	132.9	-0.5	2.99k	-0.4%
10-06-25	Tue	133.4	1.7	893	1.3%
09-06-25	Mon	131.7	-0.7	2.29k	-0.5%
06-06-25	Fri	132.4	-1	821	-0.7%