Price Data Selection & Download
Kapil Raj Finance Share Price All Time Records & Statistics (Jun 2023 - Oct 2026)
771 daily OHLCV records on BSE from June 2023 to Oct. 2026.
Share Price All Time High
₹9.27
July 25, 2025
BSE Exchange
Share Price All Time Low
₹1.15
July 20, 2026
BSE Exchange
Highest Volume Trading Day
10,200,528
July 28, 2026 • ₹1.65
BSE Exchange
Share Price History Data (Jun 2023 - Oct 2026)
KAPILRAJ daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹3.00 | ₹3.18 | ₹3.00 | ₹3.06 | 888,028 |
| 2026-10-01 | ₹3.07 | ₹3.36 | ₹3.07 | ₹3.09 | 2,546,348 |
| 2026-09-30 | ₹3.23 | ₹3.23 | ₹3.08 | ₹3.23 | 2,985,707 |
| 2026-09-29 | ₹2.80 | ₹3.08 | ₹2.80 | ₹3.08 | 5,274,058 |
| 2026-09-28 | ₹2.94 | ₹2.94 | ₹2.94 | ₹2.94 | 500,924 |
| 2026-09-25 | ₹3.41 | ₹3.41 | ₹3.09 | ₹3.09 | 10,044,712 |
| 2026-09-24 | ₹3.25 | ₹3.25 | ₹3.25 | ₹3.25 | 707,306 |
| 2026-09-23 | ₹3.10 | ₹3.10 | ₹3.10 | ₹3.10 | 528,756 |
| 2026-09-22 | ₹2.96 | ₹2.96 | ₹2.96 | ₹2.96 | 671,376 |
| 2026-09-21 | ₹2.82 | ₹2.82 | ₹2.82 | ₹2.82 | 390,794 |
| 2026-09-18 | ₹2.69 | ₹2.69 | ₹2.69 | ₹2.69 | 995,797 |
| 2026-09-17 | ₹2.57 | ₹2.57 | ₹2.57 | ₹2.57 | 568,959 |
| 2026-09-16 | ₹2.45 | ₹2.45 | ₹2.45 | ₹2.45 | 1,011,478 |
| 2026-09-15 | ₹2.34 | ₹2.34 | ₹2.34 | ₹2.34 | 2,162,970 |
| 2026-09-11 | ₹2.23 | ₹2.23 | ₹2.04 | ₹2.23 | 3,459,488 |
| 2026-09-10 | ₹2.13 | ₹2.13 | ₹2.13 | ₹2.13 | 194,556 |
| 2026-09-09 | ₹2.03 | ₹2.03 | ₹2.03 | ₹2.03 | 311,081 |
| 2026-09-08 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | 619,899 |
| 2026-09-07 | ₹1.85 | ₹1.85 | ₹1.85 | ₹1.85 | 397,205 |
| 2026-09-04 | ₹1.75 | ₹1.77 | ₹1.68 | ₹1.77 | 870,757 |
| 2026-09-03 | ₹1.61 | ₹1.69 | ₹1.58 | ₹1.69 | 676,458 |
| 2026-09-02 | ₹1.55 | ₹1.63 | ₹1.55 | ₹1.61 | 1,412,021 |
| 2026-09-01 | ₹1.61 | ₹1.61 | ₹1.57 | ₹1.58 | 182,996 |
| 2026-08-31 | ₹1.59 | ₹1.61 | ₹1.56 | ₹1.60 | 709,713 |
| 2026-08-28 | ₹1.60 | ₹1.60 | ₹1.54 | ₹1.56 | 288,979 |
| 2026-08-27 | ₹1.58 | ₹1.60 | ₹1.55 | ₹1.59 | 484,214 |
| 2026-08-26 | ₹1.55 | ₹1.62 | ₹1.54 | ₹1.55 | 2,902,637 |
| 2026-08-25 | ₹1.53 | ₹1.58 | ₹1.53 | ₹1.55 | 2,956,261 |
| 2026-08-24 | ₹1.54 | ₹1.58 | ₹1.49 | ₹1.51 | 776,041 |
| 2026-08-21 | ₹1.55 | ₹1.58 | ₹1.54 | ₹1.55 | 661,006 |
| 2026-08-20 | ₹1.54 | ₹1.59 | ₹1.54 | ₹1.55 | 1,898,048 |
| 2026-08-19 | ₹1.60 | ₹1.62 | ₹1.54 | ₹1.55 | 3,244,886 |
| 2026-08-18 | ₹1.62 | ₹1.62 | ₹1.54 | ₹1.58 | 6,726,802 |
| 2026-08-17 | ₹1.56 | ₹1.62 | ₹1.54 | ₹1.55 | 6,763,926 |
| 2026-08-14 | ₹1.54 | ₹1.63 | ₹1.54 | ₹1.55 | 8,023,850 |
| 2026-08-13 | ₹1.65 | ₹1.66 | ₹1.54 | ₹1.56 | 5,538,726 |
| 2026-08-12 | ₹1.55 | ₹1.59 | ₹1.52 | ₹1.59 | 5,257,959 |
| 2026-08-11 | ₹1.64 | ₹1.64 | ₹1.51 | ₹1.52 | 2,447,526 |
| 2026-08-10 | ₹1.55 | ₹1.62 | ₹1.53 | ₹1.58 | 1,145,409 |
| 2026-08-07 | ₹1.65 | ₹1.65 | ₹1.54 | ₹1.55 | 1,606,608 |
| 2026-08-06 | ₹1.65 | ₹1.65 | ₹1.58 | ₹1.60 | 157,492 |
| 2026-08-05 | ₹1.65 | ₹1.66 | ₹1.57 | ₹1.61 | 242,777 |
| 2026-08-04 | ₹1.60 | ₹1.69 | ₹1.58 | ₹1.59 | 3,522,903 |
| 2026-08-03 | ₹1.62 | ₹1.72 | ₹1.60 | ₹1.61 | 902,146 |
| 2026-07-31 | ₹1.53 | ₹1.66 | ₹1.53 | ₹1.64 | 4,700,369 |
| 2026-07-30 | ₹1.56 | ₹1.72 | ₹1.56 | ₹1.59 | 1,511,787 |
| 2026-07-29 | ₹1.73 | ₹1.73 | ₹1.58 | ₹1.64 | 6,990,592 |
| 2026-07-28 | ₹1.65 | ₹1.65 | ₹1.59 | ₹1.65 | 10,200,528 |
| 2026-07-27 | ₹1.58 | ₹1.58 | ₹1.51 | ₹1.58 | 6,871,924 |
| 2026-07-24 | ₹1.51 | ₹1.51 | ₹1.37 | ₹1.51 | 747,455 |
| 2026-07-23 | ₹1.41 | ₹1.44 | ₹1.41 | ₹1.44 | 883,529 |
| 2026-07-22 | ₹1.38 | ₹1.38 | ₹1.32 | ₹1.38 | 738,534 |
| 2026-07-21 | ₹1.26 | ₹1.32 | ₹1.26 | ₹1.32 | 557,314 |
| 2026-07-20 | ₹1.19 | ₹1.27 | ₹1.15 | ₹1.26 | 909,402 |
| 2026-07-17 | ₹1.24 | ₹1.27 | ₹1.21 | ₹1.21 | 394,006 |
| 2026-07-16 | ₹1.27 | ₹1.34 | ₹1.27 | ₹1.27 | 706,168 |
| 2026-07-15 | ₹1.36 | ₹1.36 | ₹1.33 | ₹1.33 | 377,184 |
| 2026-07-14 | ₹1.45 | ₹1.45 | ₹1.39 | ₹1.39 | 641,217 |
| 2026-07-13 | ₹1.56 | ₹1.56 | ₹1.46 | ₹1.46 | 1,058,073 |
| 2026-07-10 | ₹1.58 | ₹1.58 | ₹1.52 | ₹1.53 | 859,943 |
| 2026-07-09 | ₹1.67 | ₹1.67 | ₹1.59 | ₹1.59 | 810,971 |
| 2026-07-08 | ₹1.83 | ₹1.83 | ₹1.67 | ₹1.67 | 664,519 |
| 2026-07-07 | ₹1.67 | ₹1.75 | ₹1.67 | ₹1.75 | 247,652 |
| 2026-07-06 | ₹1.63 | ₹1.71 | ₹1.56 | ₹1.67 | 835,066 |
| 2026-07-03 | ₹1.70 | ₹1.70 | ₹1.64 | ₹1.64 | 576,380 |
| 2026-07-02 | ₹1.80 | ₹1.80 | ₹1.72 | ₹1.72 | 881,839 |
| 2026-07-01 | ₹1.87 | ₹1.87 | ₹1.81 | ₹1.81 | 972,215 |
| 2026-06-30 | ₹2.00 | ₹2.07 | ₹1.90 | ₹1.90 | 1,120,878 |
| 2026-06-29 | ₹2.11 | ₹2.17 | ₹1.97 | ₹2.00 | 1,470,813 |
| 2026-06-25 | ₹2.14 | ₹2.23 | ₹2.07 | ₹2.07 | 875,941 |
| 2026-06-24 | ₹2.36 | ₹2.38 | ₹2.16 | ₹2.17 | 1,216,422 |
| 2026-06-23 | ₹2.38 | ₹2.48 | ₹2.27 | ₹2.27 | 515,477 |
| 2026-06-22 | ₹2.22 | ₹2.38 | ₹2.22 | ₹2.38 | 406,372 |
| 2026-06-19 | ₹2.20 | ₹2.29 | ₹2.10 | ₹2.27 | 1,499,327 |
| 2026-06-18 | ₹2.19 | ₹2.19 | ₹2.19 | ₹2.19 | 124,010 |
| 2026-06-17 | ₹2.30 | ₹2.30 | ₹2.30 | ₹2.30 | 351,693 |
| 2026-06-16 | ₹2.42 | ₹2.42 | ₹2.42 | ₹2.42 | 206,133 |
| 2026-06-15 | ₹2.61 | ₹2.67 | ₹2.54 | ₹2.54 | 515,278 |
| 2026-06-12 | ₹2.67 | ₹2.67 | ₹2.67 | ₹2.67 | 233,415 |
| 2026-06-11 | ₹2.81 | ₹2.81 | ₹2.81 | ₹2.81 | 58,370 |
| 2026-06-10 | ₹2.95 | ₹2.95 | ₹2.95 | ₹2.95 | 237,149 |
| 2026-06-09 | ₹3.09 | ₹3.10 | ₹3.09 | ₹3.10 | 2,668,781 |
| 2026-06-08 | ₹2.96 | ₹2.96 | ₹2.95 | ₹2.96 | 1,630,441 |
| 2026-06-05 | ₹2.81 | ₹2.92 | ₹2.76 | ₹2.82 | 129,908 |
| 2026-06-04 | ₹2.80 | ₹2.92 | ₹2.80 | ₹2.83 | 71,258 |
| 2026-06-03 | ₹2.82 | ₹2.95 | ₹2.82 | ₹2.83 | 78,029 |
| 2026-06-02 | ₹3.04 | ₹3.04 | ₹2.82 | ₹2.85 | 103,476 |
| 2026-06-01 | ₹2.91 | ₹3.04 | ₹2.77 | ₹2.96 | 438,051 |
| 2026-05-29 | ₹2.80 | ₹2.94 | ₹2.78 | ₹2.91 | 260,232 |
| 2026-05-27 | ₹2.96 | ₹2.97 | ₹2.78 | ₹2.80 | 305,576 |
| 2026-05-26 | ₹2.92 | ₹2.98 | ₹2.89 | ₹2.92 | 160,281 |
| 2026-05-25 | ₹2.90 | ₹3.00 | ₹2.85 | ₹2.90 | 91,023 |
| 2026-05-22 | ₹2.95 | ₹2.95 | ₹2.87 | ₹2.88 | 88,180 |
| 2026-05-21 | ₹2.86 | ₹2.95 | ₹2.83 | ₹2.90 | 441,736 |
| 2026-05-20 | ₹2.74 | ₹2.88 | ₹2.70 | ₹2.85 | 364,495 |
| 2026-05-19 | ₹2.77 | ₹2.81 | ₹2.73 | ₹2.77 | 82,393 |
| 2026-05-18 | ₹2.81 | ₹2.81 | ₹2.77 | ₹2.79 | 29,665 |
| 2026-05-15 | ₹2.77 | ₹2.83 | ₹2.71 | ₹2.81 | 141,350 |
| 2026-05-14 | ₹2.77 | ₹2.77 | ₹2.70 | ₹2.75 | 39,024 |
| 2026-05-13 | ₹2.75 | ₹2.77 | ₹2.65 | ₹2.74 | 184,365 |
| 2026-05-12 | ₹2.70 | ₹2.77 | ₹2.68 | ₹2.71 | 81,600 |
| 2026-05-11 | ₹2.73 | ₹2.77 | ₹2.70 | ₹2.74 | 58,367 |
| 2026-05-08 | ₹2.76 | ₹2.80 | ₹2.70 | ₹2.74 | 143,836 |
| 2026-05-07 | ₹2.82 | ₹2.83 | ₹2.76 | ₹2.79 | 52,257 |
| 2026-05-06 | ₹2.80 | ₹2.88 | ₹2.75 | ₹2.79 | 165,476 |
| 2026-05-05 | ₹2.80 | ₹2.80 | ₹2.74 | ₹2.79 | 35,694 |
| 2026-05-04 | ₹2.71 | ₹2.82 | ₹2.68 | ₹2.74 | 89,606 |
| 2026-04-30 | ₹2.78 | ₹2.84 | ₹2.74 | ₹2.75 | 41,699 |
| 2026-04-29 | ₹2.85 | ₹2.85 | ₹2.75 | ₹2.78 | 76,013 |
| 2026-04-28 | ₹2.88 | ₹2.88 | ₹2.75 | ₹2.80 | 118,537 |
| 2026-04-27 | ₹2.89 | ₹2.89 | ₹2.80 | ₹2.81 | 31,625 |
| 2026-04-24 | ₹2.84 | ₹2.95 | ₹2.77 | ₹2.79 | 100,756 |
| 2026-04-23 | ₹2.89 | ₹2.89 | ₹2.77 | ₹2.84 | 64,524 |
| 2026-04-22 | ₹2.59 | ₹2.83 | ₹2.57 | ₹2.76 | 474,600 |
| 2026-04-21 | ₹2.84 | ₹2.86 | ₹2.70 | ₹2.70 | 114,438 |
| 2026-04-20 | ₹2.86 | ₹2.99 | ₹2.84 | ₹2.84 | 146,373 |
| 2026-04-17 | ₹3.11 | ₹3.14 | ₹2.96 | ₹2.98 | 311,784 |
| 2026-04-16 | ₹3.15 | ₹3.16 | ₹3.11 | ₹3.11 | 155,257 |
| 2026-04-15 | ₹3.15 | ₹3.15 | ₹3.10 | ₹3.11 | 327,108 |
| 2026-04-13 | ₹3.17 | ₹3.17 | ₹3.10 | ₹3.10 | 188,587 |
| 2026-04-10 | ₹3.15 | ₹3.15 | ₹3.09 | ₹3.10 | 225,012 |
| 2026-04-09 | ₹3.13 | ₹3.19 | ₹3.08 | ₹3.09 | 214,616 |
| 2026-04-08 | ₹3.07 | ₹3.15 | ₹3.06 | ₹3.08 | 95,064 |
| 2026-04-07 | ₹3.12 | ₹3.12 | ₹3.05 | ₹3.05 | 216,401 |
| 2026-04-06 | ₹3.09 | ₹3.13 | ₹3.04 | ₹3.05 | 210,666 |
| 2026-04-02 | ₹3.09 | ₹3.09 | ₹2.92 | ₹3.04 | 511,733 |
| 2026-04-01 | ₹2.90 | ₹3.09 | ₹2.87 | ₹2.92 | 147,592 |
| 2026-03-30 | ₹2.80 | ₹2.85 | ₹2.80 | ₹2.84 | 280,297 |
| 2026-03-27 | ₹2.75 | ₹2.81 | ₹2.75 | ₹2.80 | 193,546 |
| 2026-03-25 | ₹2.74 | ₹2.78 | ₹2.70 | ₹2.76 | 178,785 |
| 2026-03-24 | ₹2.63 | ₹2.74 | ₹2.61 | ₹2.71 | 212,289 |
| 2026-03-23 | ₹2.55 | ₹2.60 | ₹2.55 | ₹2.57 | 276,217 |
| 2026-03-20 | ₹2.53 | ₹2.55 | ₹2.50 | ₹2.53 | 86,175 |
| 2026-03-19 | ₹2.56 | ₹2.56 | ₹2.46 | ₹2.49 | 160,907 |
| 2026-03-18 | ₹2.52 | ₹2.52 | ₹2.42 | ₹2.49 | 110,652 |
| 2026-03-17 | ₹2.42 | ₹2.49 | ₹2.36 | ₹2.46 | 186,475 |
| 2026-03-16 | ₹2.31 | ₹2.45 | ₹2.30 | ₹2.42 | 445,821 |
| 2026-03-13 | ₹2.31 | ₹2.43 | ₹2.24 | ₹2.34 | 150,092 |
| 2026-03-12 | ₹2.28 | ₹2.35 | ₹2.08 | ₹2.31 | 210,089 |
| 2026-03-11 | ₹1.98 | ₹2.20 | ₹1.80 | ₹2.20 | 1,123,667 |
| 2026-03-10 | ₹2.12 | ₹2.34 | ₹2.00 | ₹2.00 | 1,040,235 |
| 2026-03-09 | ₹2.09 | ₹2.28 | ₹2.09 | ₹2.22 | 168,846 |
| 2026-03-06 | ₹2.19 | ₹2.22 | ₹2.06 | ₹2.14 | 97,451 |
| 2026-03-05 | ₹2.19 | ₹2.19 | ₹2.11 | ₹2.16 | 102,180 |
| 2026-03-04 | ₹2.08 | ₹2.19 | ₹2.08 | ₹2.17 | 159,746 |
| 2026-03-02 | ₹2.18 | ₹2.20 | ₹2.06 | ₹2.08 | 388,084 |
| 2026-02-27 | ₹2.39 | ₹2.39 | ₹2.18 | ₹2.28 | 113,874 |
| 2026-02-26 | ₹2.39 | ₹2.44 | ₹2.35 | ₹2.35 | 62,573 |
| 2026-02-25 | ₹2.41 | ₹2.46 | ₹2.31 | ₹2.40 | 90,162 |
| 2026-02-24 | ₹2.41 | ₹2.49 | ₹2.26 | ₹2.41 | 146,046 |
| 2026-02-23 | ₹2.43 | ₹2.52 | ₹2.41 | ₹2.44 | 59,382 |
| 2026-02-20 | ₹2.45 | ₹2.54 | ₹2.41 | ₹2.43 | 67,406 |
| 2026-02-19 | ₹2.50 | ₹2.58 | ₹2.46 | ₹2.48 | 56,778 |
| 2026-02-18 | ₹2.42 | ₹2.54 | ₹2.42 | ₹2.52 | 108,001 |
| 2026-02-17 | ₹2.48 | ₹2.52 | ₹2.42 | ₹2.45 | 83,339 |
| 2026-02-16 | ₹2.42 | ₹2.53 | ₹2.42 | ₹2.45 | 50,984 |
| 2026-02-13 | ₹2.55 | ₹2.55 | ₹2.42 | ₹2.47 | 129,008 |
| 2026-02-12 | ₹2.50 | ₹2.57 | ₹2.35 | ₹2.53 | 302,035 |
| 2026-02-11 | ₹2.56 | ₹2.57 | ₹2.31 | ₹2.45 | 284,178 |
| 2026-02-10 | ₹2.58 | ₹2.58 | ₹2.50 | ₹2.52 | 149,630 |
| 2026-02-09 | ₹2.58 | ₹2.58 | ₹2.50 | ₹2.54 | 247,013 |
| 2026-02-06 | ₹2.62 | ₹2.62 | ₹2.41 | ₹2.53 | 288,771 |
| 2026-02-05 | ₹2.58 | ₹2.75 | ₹2.50 | ₹2.57 | 640,181 |
| 2026-02-04 | ₹2.73 | ₹2.78 | ₹2.62 | ₹2.62 | 695,057 |
| 2026-02-03 | ₹2.79 | ₹2.92 | ₹2.72 | ₹2.75 | 230,989 |
| 2026-02-02 | ₹2.84 | ₹2.94 | ₹2.70 | ₹2.81 | 395,503 |
| 2026-02-01 | ₹2.69 | ₹2.92 | ₹2.69 | ₹2.84 | 703,634 |
| 2026-01-30 | ₹2.61 | ₹2.85 | ₹2.59 | ₹2.79 | 590,257 |
| 2026-01-29 | ₹2.82 | ₹2.82 | ₹2.64 | ₹2.72 | 110,958 |
| 2026-01-28 | ₹2.51 | ₹2.70 | ₹2.50 | ₹2.70 | 261,753 |
| 2026-01-27 | ₹2.63 | ₹2.75 | ₹2.57 | ₹2.58 | 421,365 |
| 2026-01-23 | ₹2.74 | ₹2.76 | ₹2.63 | ₹2.70 | 126,547 |
| 2026-01-22 | ₹2.72 | ₹2.85 | ₹2.70 | ₹2.72 | 88,347 |
| 2026-01-21 | ₹2.85 | ₹2.89 | ₹2.72 | ₹2.74 | 389,094 |
| 2026-01-20 | ₹3.06 | ₹3.06 | ₹2.85 | ₹2.85 | 196,810 |
| 2026-01-19 | ₹3.11 | ₹3.15 | ₹2.95 | ₹2.99 | 114,615 |
| 2026-01-16 | ₹3.03 | ₹3.16 | ₹2.94 | ₹3.09 | 84,119 |
| 2026-01-14 | ₹2.95 | ₹3.03 | ₹2.75 | ₹3.03 | 462,548 |
| 2026-01-13 | ₹2.75 | ₹2.89 | ₹2.67 | ₹2.89 | 592,950 |
| 2026-01-12 | ₹2.79 | ₹2.79 | ₹2.72 | ₹2.76 | 132,488 |
| 2026-01-09 | ₹2.87 | ₹2.90 | ₹2.80 | ₹2.84 | 182,966 |
| 2026-01-08 | ₹2.96 | ₹3.08 | ₹2.85 | ₹2.89 | 858,802 |
| 2026-01-07 | ₹2.99 | ₹3.00 | ₹2.96 | ₹2.99 | 103,921 |
| 2026-01-06 | ₹3.04 | ₹3.08 | ₹2.93 | ₹2.99 | 111,191 |
| 2026-01-05 | ₹3.04 | ₹3.04 | ₹2.98 | ₹3.04 | 98,611 |
| 2026-01-02 | ₹3.09 | ₹3.09 | ₹2.95 | ₹3.01 | 97,284 |
| 2026-01-01 | ₹2.94 | ₹3.15 | ₹2.94 | ₹2.99 | 145,464 |
Kapil Raj Finance Share Price Performance Analysis (Jun 2023 - Oct 2026)
KAPILRAJ price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+2.34%
₹2.99 → ₹3.06
Year to Date
Price Volatility
23.62%
Medium Volatility
Year to Date
Average Daily Volume
925,033
Year to Date Average
BSE Exchange
Kapil Raj Finance Share Price History – Frequently Asked Questions
Common questions about KAPILRAJ historical data and records. Review Kapil Raj Finance price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Kapil Raj Finance (KAPILRAJ)?
The all-time high share price of Kapil Raj Finance was ₹9.27 recorded on July 25, 2025 on the BSE exchange.
What is the all-time low share price of Kapil Raj Finance (KAPILRAJ)?
The all-time low share price of Kapil Raj Finance was ₹1.15 recorded on July 20, 2026 on the BSE exchange.
How can I download KAPILRAJ historical share price data?
You can download Kapil Raj Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KAPILRAJ shares?
The highest trading volume day for Kapil Raj Finance was 10,200,528 shares traded on July 28, 2026 on the BSE exchange, with share price at ₹1.65.