NSE: CAPLIPOINT | Series: EQ
-
LTP
2,051.15
73.70 (3.73 %) -
Open
2,028.00
1,977.70 -
High
2,111.20
1,985.00 -
Low
2,005.10
1,938.00 -
Close
2,055.60
1,977.45 -
52W High
2,641.00
27 Dec, 2024 -
52W Low
1,606.00
04 Mar, 2025
Upper Circuit: 2,372.94
Lower Circuit: 1,581.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 2,028.00 | 2,111.20 | 2,005.10 | 2,051.15 | 2,055.60 | 78.15 | 3.95 | 2,641.00 | 1,606.00 | 185,017 | 38.03 Crore | 29,943 |
| 02 Apr, 2025 | 1,977.70 | 1,985.00 | 1,938.00 | 1,979.70 | 1,977.45 | -0.25 | -0.01 | 2,641.00 | 1,606.00 | 31,445 | 6.18 Crore | 8,613 |
| 01 Apr, 2025 | 1,994.25 | 2,002.90 | 1,962.50 | 1,978.65 | 1,977.70 | -22.10 | -1.11 | 2,641.00 | 1,606.00 | 41,608 | 8.24 Crore | 7,905 |
| 28 Mar, 2025 | 2,039.00 | 2,040.05 | 1,984.65 | 1,990.00 | 1,999.80 | -10.30 | -0.51 | 2,641.00 | 1,606.00 | 65,258 | 13.12 Crore | 11,544 |
| 27 Mar, 2025 | 1,980.25 | 2,027.95 | 1,922.00 | 2,007.00 | 2,010.10 | 19.45 | 0.98 | 2,641.00 | 1,606.00 | 63,631 | 12.65 Crore | 14,039 |
| 26 Mar, 2025 | 2,065.00 | 2,065.00 | 1,985.00 | 1,987.90 | 1,990.65 | -65.65 | -3.19 | 2,641.00 | 1,606.00 | 57,863 | 11.62 Crore | 11,472 |
| 25 Mar, 2025 | 2,060.00 | 2,081.75 | 2,028.10 | 2,042.00 | 2,056.30 | 4.95 | 0.24 | 2,641.00 | 1,606.00 | 107,331 | 22.03 Crore | 18,551 |
| 24 Mar, 2025 | 2,034.00 | 2,085.00 | 2,008.20 | 2,041.50 | 2,051.35 | 53.10 | 2.66 | 2,641.00 | 1,606.00 | 133,083 | 27.37 Crore | 20,520 |
| 21 Mar, 2025 | 1,961.50 | 2,050.85 | 1,886.85 | 2,043.00 | 1,998.25 | 39.90 | 2.04 | 2,641.00 | 1,606.00 | 1,080,180 | 215.60 Crore | 94,939 |
| 20 Mar, 2025 | 1,948.95 | 1,989.00 | 1,931.55 | 1,960.00 | 1,958.35 | 26.15 | 1.35 | 2,641.00 | 1,606.00 | 103,916 | 20.37 Crore | 18,041 |
| 19 Mar, 2025 | 1,915.20 | 1,937.85 | 1,902.50 | 1,926.55 | 1,932.20 | 17.00 | 0.89 | 2,641.00 | 1,606.00 | 93,802 | 18.05 Crore | 15,443 |
| 18 Mar, 2025 | 1,860.75 | 1,938.20 | 1,848.00 | 1,922.00 | 1,915.20 | 65.90 | 3.56 | 2,641.00 | 1,606.00 | 136,235 | 25.97 Crore | 22,295 |
| 17 Mar, 2025 | 1,841.95 | 1,896.70 | 1,831.05 | 1,841.05 | 1,849.30 | 7.35 | 0.4 | 2,641.00 | 1,606.00 | 86,503 | 16.13 Crore | 19,344 |
| 13 Mar, 2025 | 1,864.30 | 1,894.00 | 1,828.50 | 1,838.25 | 1,841.95 | -13.20 | -0.71 | 2,641.00 | 1,606.00 | 67,810 | 12.60 Crore | 14,953 |
| 12 Mar, 2025 | 1,901.05 | 1,925.45 | 1,845.05 | 1,855.00 | 1,855.15 | -56.05 | -2.93 | 2,641.00 | 1,606.00 | 58,985 | 11.05 Crore | 11,994 |
| 11 Mar, 2025 | 1,889.50 | 1,923.95 | 1,855.75 | 1,920.00 | 1,911.20 | 3.55 | 0.19 | 2,641.00 | 1,606.00 | 77,312 | 14.67 Crore | 15,545 |
| 10 Mar, 2025 | 1,923.30 | 1,963.45 | 1,889.00 | 1,889.00 | 1,907.65 | -35.10 | -1.81 | 2,641.00 | 1,606.00 | 81,325 | 15.68 Crore | 18,022 |
| 07 Mar, 2025 | 1,949.20 | 1,968.80 | 1,913.10 | 1,940.00 | 1,942.75 | 9.10 | 0.47 | 2,641.00 | 1,606.00 | 98,236 | 19.14 Crore | 18,546 |
| 06 Mar, 2025 | 1,860.00 | 1,959.00 | 1,860.00 | 1,933.00 | 1,933.65 | 88.00 | 4.77 | 2,641.00 | 1,606.00 | 201,782 | 38.88 Crore | 31,622 |
| 05 Mar, 2025 | 1,800.00 | 1,867.00 | 1,789.35 | 1,849.50 | 1,845.65 | 35.70 | 1.97 | 2,641.00 | 1,606.00 | 101,765 | 18.72 Crore | 20,549 |
| 04 Mar, 2025 | 1,606.00 | 1,825.00 | 1,606.00 | 1,809.30 | 1,809.95 | 86.95 | 5.05 | 2,641.00 | 1,606.00 | 462,595 | 80.46 Crore | 69,618 |