Caprihans India Share Price History

Caprihans India

CMP as on20-Apr-21 15:14

₹ 90.25

12.15 15.56%

Open

₹ 82.65

Turnover (lac)

₹

Prev. Close

₹ 78.10

Day's Vol (shares)

₹ 47,804

Day's Range

₹ 82.10

₹ 93.70

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
20-Apr-2021	82.70	93.70	82.10	90.80	428	4.68	35,053	11.60	8.15
19-Apr-2021	80	80.30	76	78.10	77	0.28	3,174	4.30	-1.90
16-Apr-2021	84.40	84.40	82.10	82.80	32	0.24	2,525	2.25	-1.60
15-Apr-2021	81	82	78.60	81.60	110	0.62	5,231	3.40	0.60
13-Apr-2021	85	85	81.30	83.30	50	0.25	2,276	3.70	-1.70
12-Apr-2021	85.50	85.50	79.20	82.40	90	0.48	4,916	6.35	-3.10
09-Apr-2021	89.90	89.90	84.10	87	73	0.40	3,162	5.75	-2.80
08-Apr-2021	87.30	91	87.30	89	112	1	7,540	3.75	1.75
07-Apr-2021	86.60	88.40	86.50	87.30	65	0.52	5,181	1.90	0.70
06-Apr-2021	85.40	94.40	83.30	86.50	92	0.65	4,444	11.10	1.10
05-Apr-2021	84.20	86.80	84	85.40	354	4.57	37,326	2.80	1.20
01-Apr-2021	78.60	85	76.50	84.20	132	2.83	24,714	8.45	5.60
31-Mar-2021	83.90	83.90	80	80.80	37	0.60	4,191	3.90	-3.10
30-Mar-2021	79.10	82.60	79.10	79.30	26	0.26	3,106	3.50	0.20
26-Mar-2021	79.10	82.40	77.40	79.20	120	1.49	15,903	5	0.10
25-Mar-2021	78.80	82	76.50	79.10	101	0.50	4,525	5.50	0.35
24-Mar-2021	87.60	87.60	81.20	81.30	51	0.29	3,010	6.35	-6.30
23-Mar-2021	84.20	84.20	82.40	83	17	0.14	1,550	1.85	-1.20
22-Mar-2021	82.50	84	80.10	83.40	38	0.58	5,719	3.90	0.90