Caplin Point Laboratories Ltd (CAPL)

CAPL
🏛️ インド →
2,036.90
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 1,375.00 1,396.00 1,340.20 1,356.15 0.1M
2023-12-28 1,392.00 1,395.00 1,368.05 1,373.55 0.1M
2023-12-27 1,425.85 1,428.25 1,376.40 1,392.05 0.1M
2023-12-26 1,410.00 1,429.10 1,396.00 1,421.10 0.2M
2023-12-22 1,309.00 1,421.20 1,302.10 1,405.80 0.5M
2023-12-21 1,240.00 1,306.65 1,240.00 1,300.90 0.1M
2023-12-20 1,307.00 1,309.95 1,265.35 1,286.80 0.1M
2023-12-19 1,294.00 1,311.00 1,281.25 1,296.90 0.1M
2023-12-18 1,278.70 1,301.40 1,268.05 1,295.40 0.1M
2023-12-15 1,251.55 1,278.90 1,240.55 1,269.70 0.1M
2023-12-14 1,223.00 1,255.40 1,222.80 1,251.55 0.1M
2023-12-13 1,182.00 1,224.00 1,178.00 1,221.30 0.1M
2023-12-12 1,210.30 1,212.80 1,194.15 1,198.00 0.1M
2023-12-11 1,217.60 1,220.00 1,189.00 1,202.90 0.1M
2023-12-08 1,230.95 1,236.30 1,202.00 1,209.90 0.1M
2023-12-07 1,209.00 1,240.00 1,185.05 1,230.95 0.1M
2023-12-06 1,258.00 1,259.30 1,200.10 1,205.50 0.2M
2023-12-05 1,280.00 1,280.00 1,238.20 1,250.00 0.1M
2023-12-04 1,328.40 1,328.40 1,240.00 1,258.05 0.2M
2023-12-01 1,261.30 1,310.00 1,259.60 1,294.45 0.2M
2023-11-30 1,260.50 1,266.55 1,247.00 1,255.00 0.1M
2023-11-29 1,270.00 1,270.00 1,244.00 1,256.50 0.1M
2023-11-28 1,225.05 1,272.95 1,221.60 1,251.70 0.1M
2023-11-24 1,230.00 1,245.95 1,210.00 1,229.45 0.1M
2023-11-23 1,220.45 1,249.90 1,218.10 1,229.00 0.1M
2023-11-22 1,260.00 1,276.30 1,205.55 1,220.45 0.2M
2023-11-21 1,270.00 1,315.40 1,237.45 1,251.15 0.1M
2023-11-20 1,292.00 1,298.00 1,264.05 1,269.60 0.1M
2023-11-17 1,284.50 1,309.80 1,261.55 1,286.30 0.1M
2023-11-16 1,319.95 1,323.20 1,279.50 1,284.50 0.1M
2023-11-15 1,284.00 1,337.80 1,252.05 1,313.15 0.3M
2023-11-13 1,282.00 1,292.75 1,254.00 1,262.05 0.3M
2023-11-12 1,250.00 1,324.00 1,238.90 1,293.30 0.3M
2023-11-10 1,115.00 1,230.00 1,111.55 1,199.00 1.5M
2023-11-09 1,095.25 1,137.90 1,082.15 1,106.45 0.3M
2023-11-08 1,080.00 1,115.95 1,079.50 1,097.50 0.1M
2023-11-07 1,054.00 1,108.95 1,054.00 1,075.95 0.1M
2023-11-06 1,054.00 1,098.50 1,050.20 1,091.45 0.1M
2023-11-03 1,016.00 1,058.20 1,013.00 1,053.15 0.1M
2023-11-02 1,027.60 1,036.95 1,001.10 1,008.80 0.0M
2023-11-01 1,027.00 1,039.50 1,007.90 1,020.60 0.0M
2023-10-31 1,020.20 1,032.50 1,010.50 1,025.50 0.0M
2023-10-30 1,016.65 1,033.90 1,001.20 1,014.90 0.0M
2023-10-27 981.85 1,021.10 981.80 1,016.65 0.1M
2023-10-26 996.95 996.95 954.00 976.75 0.1M
2023-10-25 1,011.35 1,019.70 983.35 999.75 0.1M
2023-10-23 1,067.95 1,070.80 991.00 997.40 0.1M
2023-10-20 1,077.95 1,084.25 1,060.00 1,065.45 0.0M
2023-10-19 1,080.00 1,095.05 1,068.20 1,072.55 0.0M
2023-10-18 1,079.85 1,098.05 1,060.00 1,088.40 0.1M
2023-10-17 1,097.00 1,106.90 1,065.55 1,070.25 0.1M
2023-10-16 1,097.85 1,129.75 1,073.10 1,093.10 0.1M
2023-10-13 1,115.00 1,123.65 1,105.10 1,107.90 0.1M
2023-10-12 1,077.20 1,143.95 1,063.40 1,113.05 0.3M
2023-10-11 1,062.70 1,077.95 1,045.00 1,071.55 0.1M
2023-10-10 1,058.30 1,075.00 1,047.55 1,057.10 0.1M
2023-10-09 1,065.00 1,076.40 1,044.15 1,053.00 0.1M
2023-10-06 1,078.35 1,084.95 1,065.15 1,079.95 0.1M
2023-10-05 1,084.00 1,089.80 1,060.65 1,082.00 0.1M
2023-10-04 1,054.85 1,078.00 1,027.60 1,072.85 0.2M
2023-10-03 1,037.90 1,054.80 1,030.05 1,050.10 0.1M
2023-09-29 1,032.70 1,037.90 1,018.60 1,030.85 0.1M
2023-09-28 1,025.00 1,043.90 1,017.55 1,027.60 0.1M
2023-09-27 1,015.00 1,049.90 1,015.00 1,022.10 0.1M
2023-09-26 1,003.90 1,019.40 988.80 1,013.70 0.1M
2023-09-25 999.70 1,014.70 991.00 997.85 0.0M
2023-09-22 1,010.00 1,012.10 984.30 999.80 0.0M
2023-09-21 1,029.90 1,034.05 994.60 1,003.40 0.1M
2023-09-20 1,038.00 1,055.70 1,020.00 1,024.75 0.1M
2023-09-18 1,044.50 1,059.00 1,027.80 1,043.70 0.1M
2023-09-15 1,040.00 1,048.80 1,011.55 1,044.80 0.1M
2023-09-14 1,011.90 1,037.00 989.40 1,032.00 0.2M
2023-09-13 981.60 1,010.00 960.10 1,000.85 0.2M
2023-09-12 1,042.25 1,048.35 961.95 971.75 0.3M
2023-09-11 1,078.00 1,080.00 1,030.10 1,037.10 0.1M
2023-09-08 1,084.00 1,092.35 1,055.00 1,064.90 0.1M
2023-09-07 1,119.00 1,119.00 1,064.50 1,071.15 0.2M
2023-09-06 1,125.00 1,127.90 1,087.55 1,093.10 0.1M
2023-09-05 1,075.00 1,121.60 1,075.00 1,114.05 0.2M
2023-09-04 1,109.30 1,118.90 1,062.00 1,072.15 0.3M
2023-09-01 1,057.00 1,110.30 1,052.05 1,096.30 0.2M
2023-08-31 1,092.00 1,093.95 1,046.30 1,056.60 0.1M
2023-08-30 1,067.95 1,096.60 1,052.10 1,077.25 0.2M
2023-08-29 1,025.30 1,072.25 1,023.00 1,058.65 0.2M
2023-08-28 1,032.05 1,045.00 1,012.65 1,017.85 0.1M
2023-08-25 1,023.05 1,034.05 1,007.15 1,025.65 0.1M
2023-08-24 1,031.05 1,042.30 1,019.05 1,023.05 0.1M
2023-08-23 1,034.75 1,044.30 1,025.00 1,029.40 0.1M
2023-08-22 1,034.20 1,050.00 1,025.25 1,029.35 0.1M
2023-08-21 1,062.00 1,062.00 1,026.00 1,032.35 0.1M
2023-08-18 1,052.90 1,069.90 1,030.85 1,057.10 0.3M
2023-08-17 1,066.30 1,068.00 1,037.55 1,049.25 0.1M
2023-08-16 1,015.60 1,067.40 1,011.00 1,062.00 0.2M
2023-08-14 1,034.70 1,042.05 1,001.00 1,015.05 0.2M
2023-08-11 1,066.00 1,067.90 1,020.10 1,032.45 0.3M
2023-08-10 1,011.00 1,077.45 1,010.00 1,063.10 0.8M
2023-08-09 998.00 1,020.00 980.20 1,007.90 0.5M
2023-08-08 896.00 1,008.65 895.00 995.60 2.4M
2023-08-07 958.75 986.15 875.80 896.00 0.7M
2023-08-04 942.85 978.80 924.05 950.60 0.3M
2023-08-03 908.75 941.70 908.10 938.60 0.2M
2023-08-02 900.00 924.00 899.20 912.70 0.3M
2023-08-01 914.00 918.00 897.00 907.45 0.2M
2023-07-31 876.00 915.05 869.80 908.45 0.4M
2023-07-28 858.75 888.00 850.00 875.40 0.3M
2023-07-27 843.95 862.00 842.30 854.45 0.1M
2023-07-26 862.00 862.00 840.00 842.00 0.1M
2023-07-25 855.00 867.95 855.00 857.90 0.1M
2023-07-24 854.00 862.95 850.55 853.50 0.1M
2023-07-21 850.00 862.80 850.00 852.80 0.1M
2023-07-20 871.95 888.00 850.55 858.30 0.1M
2023-07-19 860.00 876.45 860.00 868.55 0.1M
2023-07-18 881.70 886.35 851.70 859.35 0.2M
2023-07-17 828.00 887.00 821.40 877.35 0.8M
2023-07-14 810.40 822.50 807.45 820.70 0.1M
2023-07-13 826.95 827.80 801.00 806.20 0.1M
2023-07-12 818.60 838.90 807.00 822.50 0.1M
2023-07-11 828.00 829.90 805.55 814.55 0.1M
2023-07-10 804.45 826.90 787.00 821.95 0.3M
2023-07-07 799.60 801.95 785.00 786.25 0.0M
2023-07-06 793.50 801.00 790.00 795.40 0.1M
2023-07-05 785.10 798.00 783.05 789.30 0.1M
2023-07-04 808.85 808.95 787.00 790.10 0.1M
2023-07-03 810.80 813.60 805.55 808.85 0.0M
2023-06-30 804.85 815.05 800.00 806.55 0.1M
2023-06-28 812.85 819.00 798.00 802.50 0.1M
2023-06-27 799.90 812.00 797.10 809.45 0.1M
2023-06-26 793.80 800.00 788.70 797.10 0.0M
2023-06-23 785.00 799.45 781.85 787.00 0.1M
2023-06-22 801.55 812.45 783.00 786.05 0.1M
2023-06-21 809.00 813.85 796.60 801.55 0.1M
2023-06-20 814.30 817.50 801.35 806.35 0.1M
2023-06-19 820.00 831.55 810.00 814.30 0.1M
2023-06-16 809.00 818.55 809.00 812.25 0.1M
2023-06-15 814.00 818.20 806.80 811.15 0.1M
2023-06-14 819.95 819.95 808.20 810.10 0.1M
2023-06-13 815.00 827.00 811.00 817.35 0.1M
2023-06-12 802.25 814.70 791.90 811.25 0.2M
2023-06-09 805.00 810.35 790.50 800.05 0.1M
2023-06-08 783.50 833.00 777.40 809.00 0.7M
2023-06-07 778.25 781.80 774.30 777.40 0.1M
2023-06-06 772.95 778.90 764.35 774.15 0.1M
2023-06-05 761.50 769.90 759.05 763.30 0.1M
2023-06-02 760.70 768.40 755.75 761.50 0.1M
2023-06-01 746.80 782.20 745.25 756.75 0.3M
2023-05-31 747.15 751.95 741.70 747.60 0.1M
2023-05-30 744.30 750.85 736.05 743.40 0.1M
2023-05-29 756.00 770.00 731.55 735.90 0.2M
2023-05-26 742.45 743.20 730.00 736.35 0.1M
2023-05-25 742.00 760.00 733.00 737.25 0.1M
2023-05-24 717.00 760.00 715.90 742.85 0.3M
2023-05-23 714.00 722.45 712.00 716.30 0.0M
2023-05-22 703.80 713.00 699.85 711.05 0.0M
2023-05-19 705.25 708.65 691.10 700.10 0.0M
2023-05-18 712.80 719.00 703.10 705.30 0.0M
2023-05-17 714.15 722.65 705.30 709.25 0.1M
2023-05-16 711.20 722.40 708.00 719.05 0.1M
2023-05-15 706.65 723.30 698.75 707.45 0.1M
2023-05-12 689.10 710.00 676.25 706.70 0.2M
2023-05-11 682.00 696.00 682.00 685.65 0.1M
2023-05-10 683.00 690.55 673.15 680.95 0.1M
2023-05-09 689.70 693.00 679.00 685.25 0.0M
2023-05-08 677.10 691.00 674.10 685.65 0.0M
2023-05-05 680.00 682.70 673.00 677.10 0.0M
2023-05-04 684.95 686.95 675.35 677.95 0.0M
2023-05-03 681.80 695.00 679.00 684.95 0.1M
2023-05-02 678.70 688.50 676.05 684.75 0.1M
2023-04-28 673.70 682.95 667.00 678.30 0.1M
2023-04-27 657.80 679.55 657.75 673.70 0.1M
2023-04-26 650.10 660.00 646.80 654.50 0.0M
2023-04-25 659.00 660.40 650.25 655.60 0.0M
2023-04-24 668.05 668.05 647.90 656.05 0.1M
2023-04-21 672.50 675.35 665.60 669.65 0.1M
2023-04-20 687.00 689.80 665.00 669.95 0.2M
2023-04-19 621.00 688.00 621.00 676.50 0.8M
2023-04-18 623.50 624.50 612.90 620.30 0.1M
2023-04-17 628.00 631.30 618.00 620.25 0.1M
2023-04-13 636.80 636.80 625.00 628.45 0.1M
2023-04-12 635.00 644.00 631.20 633.70 0.1M
2023-04-11 617.50 652.95 612.95 635.30 0.2M
2023-04-10 616.90 620.95 610.80 614.25 0.0M
2023-04-06 617.70 618.35 612.00 613.65 0.0M
2023-04-05 615.00 628.00 608.80 614.50 0.1M
2023-04-03 599.10 615.95 596.00 609.90 0.2M
2023-03-31 596.40 603.80 583.55 595.95 0.2M
2023-03-29 588.20 600.00 575.00 592.50 0.2M
2023-03-28 591.80 599.00 580.00 584.15 0.1M
2023-03-27 597.50 604.95 590.00 591.80 0.1M
2023-03-24 604.20 606.70 591.10 597.60 0.1M
2023-03-23 609.00 609.00 600.00 601.80 0.1M
2023-03-22 617.50 620.50 601.60 604.25 0.1M
2023-03-21 625.60 636.85 611.25 614.45 0.1M
2023-03-20 639.95 662.00 611.00 631.50 1.4M
2023-03-17 616.00 631.95 605.00 610.60 0.1M
2023-03-16 625.50 632.85 610.00 613.80 0.1M
2023-03-15 640.20 644.65 621.05 629.70 0.1M
2023-03-14 655.15 657.45 635.00 637.00 0.0M
2023-03-13 660.00 662.35 645.00 651.80 0.0M
2023-03-10 663.15 663.30 656.20 659.10 0.0M
2023-03-09 660.85 670.05 660.85 663.15 0.1M
2023-03-08 664.00 680.00 657.00 659.55 0.1M
2023-03-06 667.30 678.25 660.00 666.15 0.1M
2023-03-03 658.45 674.00 656.05 663.85 0.1M
2023-03-02 660.00 664.85 655.00 655.85 0.0M
2023-03-01 656.00 663.40 654.95 659.90 0.0M
2023-02-28 657.30 664.95 650.95 653.25 0.1M
2023-02-27 663.10 679.00 657.85 663.30 0.1M
2023-02-24 668.05 674.80 665.00 668.50 0.1M
2023-02-23 670.75 674.00 665.00 666.15 0.0M
2023-02-22 674.95 688.00 669.00 670.75 0.1M
2023-02-21 681.00 682.60 672.00 673.20 0.0M
2023-02-20 686.20 689.05 680.55 681.70 0.0M
2023-02-17 691.55 692.35 685.00 686.90 0.0M
2023-02-16 687.15 698.00 685.05 692.30 0.0M
2023-02-15 686.10 699.00 680.55 683.75 0.2M
2023-02-14 708.05 709.95 690.00 696.55 0.1M
2023-02-13 723.40 726.95 687.05 704.50 0.1M
2023-02-10 700.50 717.00 700.50 712.70 0.0M
2023-02-09 707.85 707.85 700.55 703.25 0.0M
2023-02-08 706.00 707.85 699.50 705.40 0.0M
2023-02-07 695.00 707.70 692.90 705.90 0.0M
2023-02-06 692.80 716.25 692.05 695.15 0.0M
2023-02-03 693.00 701.70 684.00 693.40 0.0M
2023-02-02 694.00 709.85 693.05 699.15 0.0M
2023-02-01 696.15 711.90 690.05 693.05 0.0M
2023-01-31 686.15 698.00 682.50 692.95 0.0M
2023-01-30 689.10 690.85 679.30 682.80 0.0M
2023-01-27 685.00 696.25 671.00 685.50 0.0M
2023-01-25 688.05 695.00 684.00 687.05 0.0M
2023-01-24 684.10 695.40 684.10 693.10 0.0M
2023-01-23 699.20 703.10 682.10 685.25 0.0M
2023-01-20 706.00 715.05 691.25 696.90 0.0M
2023-01-19 706.15 715.00 701.15 705.60 0.0M
2023-01-18 713.05 713.05 703.45 704.05 0.0M
2023-01-17 716.35 716.50 707.05 709.50 0.0M
2023-01-16 716.15 719.40 711.00 712.75 0.0M
2023-01-13 718.00 720.95 710.10 712.60 0.0M
2023-01-12 731.25 731.25 715.15 719.15 0.0M
2023-01-11 733.50 733.80 726.00 727.65 0.0M
2023-01-10 732.50 732.50 722.00 729.65 0.0M
2023-01-09 730.20 732.60 722.55 728.70 0.0M
2023-01-06 733.95 742.90 721.50 726.40 0.0M
2023-01-05 749.70 749.75 732.95 737.95 0.0M
2023-01-04 728.20 755.75 724.55 745.75 0.2M
2023-01-03 725.10 727.30 722.70 724.55 0.0M
2023-01-02 717.10 727.90 712.50 723.70 0.0M