Kapil Raj Financ

Kapil Raj Finance Ltd Historical Data

NSEBSE

₹6.84

(-5.00%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	6.44	6.44	5.5	5.94	38	62,407	7,795
08-Jul-2025	6.17	6.25	6	6.22	37	52,921	8,462
09-Jul-2025	6.58	6.75	6.06	6.72	47	58,834	7,434
10-Jul-2025	6.78	7.3	6.27	7.14	113	3,51,471	26,242
11-Jul-2025	7.14	7.64	6.43	6.43	74	5,04,610	76,681
14-Jul-2025	5.9	6.38	5.79	5.79	93	2,49,295	40,054
15-Jul-2025	5.78	5.78	5.22	5.22	101	5,03,389	91,783
16-Jul-2025	5.73	5.74	5.73	5.74	2,277	1,15,28,094	18,33,396
17-Jul-2025	6.3	6.31	6.3	6.31	2,893	2,14,44,858	26,09,812
18-Jul-2025	6.93	6.94	6.93	6.94	3,348	3,21,29,026	29,12,127
21-Jul-2025	7.63	7.63	7.62	7.63	4,105	4,05,80,151	42,32,927
22-Jul-2025	8	8.01	8	8.01	4,495	5,03,39,376	41,99,524
23-Jul-2025	8.4	8.41	8.4	8.41	4,438	6,10,03,351	41,14,553
24-Jul-2025	8.82	8.83	8.82	8.83	5,233	6,60,94,022	44,13,603
25-Jul-2025	9.26	9.27	9.26	9.27	6,149	7,82,91,238	46,93,492
28-Jul-2025	8.81	8.81	8.81	8.81	775	30,71,694	3,48,660
29-Jul-2025	8.37	8.37	8.37	8.37	271	4,47,301	53,441
30-Jul-2025	7.96	7.96	7.96	7.96	260	5,23,608	65,780
31-Jul-2025	7.57	7.57	7.57	7.57	225	3,64,018	48,087
01-Aug-2025	7.2	7.2	7.2	7.2	225	4,58,856	63,730

Kapil Raj Financ: Related NEWS

No Record Found

Invest wise with Expert advice