Price Data Selection & Download
Capri Global Capital Share Price All Time Records & Statistics (Oct 2010 - May 2026)
3837 daily OHLCV records on NSE from Oct. 2010 to May 2026. Examine CGCL quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹289.25
March 05, 2024
NSE Exchange
Share Price All Time Low
₹2.25
May 16, 2011
NSE Exchange
Highest Volume Trading Day
120,844,388
March 27, 2025 • ₹164.90
NSE Exchange
Share Price History Data (Oct 2010 - May 2026)
CGCL daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹190.15 | ₹199.47 | ₹190.06 | ₹198.36 | 4,062,438 |
| 2026-05-27 | ₹190.79 | ₹194.50 | ₹189.10 | ₹189.90 | 2,357,825 |
| 2026-05-26 | ₹189.30 | ₹193.65 | ₹188.63 | ₹190.79 | 2,888,070 |
| 2026-05-25 | ₹192.10 | ₹192.99 | ₹188.44 | ₹189.30 | 1,679,289 |
| 2026-05-22 | ₹185.37 | ₹193.33 | ₹183.96 | ₹190.65 | 5,891,090 |
| 2026-05-21 | ₹187.00 | ₹189.19 | ₹184.50 | ₹185.37 | 1,630,845 |
| 2026-05-20 | ₹182.30 | ₹186.75 | ₹180.73 | ₹185.93 | 6,729,983 |
| 2026-05-19 | ₹187.23 | ₹188.00 | ₹181.50 | ₹182.39 | 11,975,433 |
| 2026-05-18 | ₹184.91 | ₹188.20 | ₹183.01 | ₹186.30 | 1,505,857 |
| 2026-05-15 | ₹188.70 | ₹189.67 | ₹184.15 | ₹185.01 | 2,123,867 |
| 2026-05-14 | ₹185.49 | ₹190.90 | ₹183.00 | ₹186.34 | 2,193,579 |
| 2026-05-13 | ₹186.95 | ₹187.89 | ₹182.39 | ₹184.43 | 1,127,568 |
| 2026-05-12 | ₹191.00 | ₹191.83 | ₹185.55 | ₹186.75 | 1,973,601 |
| 2026-05-11 | ₹197.40 | ₹197.40 | ₹190.50 | ₹191.10 | 1,529,190 |
| 2026-05-08 | ₹200.00 | ₹202.00 | ₹196.35 | ₹197.97 | 1,782,716 |
| 2026-05-07 | ₹200.90 | ₹204.33 | ₹198.35 | ₹200.14 | 4,197,169 |
| 2026-05-06 | ₹195.85 | ₹204.90 | ₹195.38 | ₹200.52 | 4,355,918 |
| 2026-05-05 | ₹195.24 | ₹196.70 | ₹191.61 | ₹194.85 | 1,909,421 |
| 2026-05-04 | ₹190.00 | ₹195.75 | ₹184.00 | ₹194.85 | 6,992,403 |
| 2026-04-30 | ₹184.57 | ₹188.50 | ₹181.88 | ₹186.18 | 2,555,327 |
| 2026-04-29 | ₹185.90 | ₹186.30 | ₹182.50 | ₹183.69 | 3,383,775 |
| 2026-04-28 | ₹185.33 | ₹188.00 | ₹184.35 | ₹185.04 | 1,376,269 |
| 2026-04-27 | ₹183.90 | ₹186.85 | ₹183.38 | ₹185.13 | 1,617,109 |
| 2026-04-24 | ₹184.21 | ₹191.56 | ₹181.80 | ₹183.38 | 2,765,486 |
| 2026-04-23 | ₹187.00 | ₹187.30 | ₹182.80 | ₹183.90 | 526,666 |
| 2026-04-22 | ₹184.99 | ₹188.00 | ₹181.49 | ₹187.21 | 955,872 |
| 2026-04-21 | ₹185.92 | ₹186.48 | ₹179.90 | ₹183.36 | 1,532,681 |
| 2026-04-20 | ₹180.00 | ₹187.50 | ₹180.00 | ₹185.00 | 1,590,930 |
| 2026-04-17 | ₹185.00 | ₹186.35 | ₹181.00 | ₹182.13 | 789,850 |
| 2026-04-16 | ₹187.13 | ₹189.02 | ₹179.57 | ₹185.13 | 1,503,867 |
| 2026-04-15 | ₹185.10 | ₹187.35 | ₹184.10 | ₹185.64 | 633,055 |
| 2026-04-13 | ₹178.00 | ₹184.48 | ₹176.89 | ₹183.68 | 548,239 |
| 2026-04-10 | ₹180.00 | ₹185.95 | ₹178.80 | ₹183.54 | 919,124 |
| 2026-04-09 | ₹176.53 | ₹179.98 | ₹176.53 | ₹177.91 | 454,721 |
| 2026-04-08 | ₹173.50 | ₹180.76 | ₹173.37 | ₹179.12 | 2,253,531 |
| 2026-04-07 | ₹164.60 | ₹171.29 | ₹164.60 | ₹170.02 | 1,618,561 |
| 2026-04-06 | ₹166.33 | ₹167.97 | ₹163.57 | ₹165.44 | 972,050 |
| 2026-04-02 | ₹170.84 | ₹170.84 | ₹162.86 | ₹166.33 | 3,368,286 |
| 2026-04-01 | ₹168.10 | ₹178.28 | ₹168.00 | ₹175.98 | 1,698,794 |
| 2026-03-30 | ₹164.00 | ₹170.60 | ₹160.12 | ₹166.49 | 1,981,922 |
| 2026-03-27 | ₹167.46 | ₹167.95 | ₹162.05 | ₹165.54 | 1,240,467 |
| 2026-03-25 | ₹171.20 | ₹172.00 | ₹166.37 | ₹170.01 | 1,831,601 |
| 2026-03-24 | ₹163.00 | ₹173.75 | ₹156.95 | ₹169.46 | 2,024,099 |
| 2026-03-23 | ₹166.71 | ₹167.47 | ₹157.10 | ₹159.78 | 1,637,109 |
| 2026-03-20 | ₹169.00 | ₹170.88 | ₹166.44 | ₹170.08 | 551,185 |
| 2026-03-19 | ₹167.80 | ₹173.39 | ₹166.20 | ₹168.39 | 1,416,947 |
| 2026-03-18 | ₹170.00 | ₹173.16 | ₹169.71 | ₹170.33 | 358,544 |
| 2026-03-17 | ₹170.70 | ₹171.59 | ₹168.46 | ₹169.71 | 887,436 |
| 2026-03-16 | ₹169.05 | ₹173.00 | ₹168.00 | ₹171.57 | 1,746,085 |
| 2026-03-13 | ₹169.00 | ₹172.68 | ₹165.00 | ₹170.09 | 2,899,151 |
| 2026-03-12 | ₹167.56 | ₹170.50 | ₹163.49 | ₹169.05 | 5,786,378 |
| 2026-03-11 | ₹165.58 | ₹170.50 | ₹164.18 | ₹169.24 | 5,752,315 |
| 2026-03-10 | ₹158.25 | ₹168.99 | ₹158.25 | ₹165.58 | 9,746,768 |
| 2026-03-09 | ₹157.24 | ₹158.25 | ₹152.91 | ₹155.74 | 1,804,501 |
| 2026-03-06 | ₹156.98 | ₹162.48 | ₹155.80 | ₹161.24 | 968,584 |
| 2026-03-05 | ₹153.51 | ₹157.77 | ₹152.48 | ₹156.83 | 591,290 |
| 2026-03-04 | ₹157.00 | ₹157.00 | ₹151.10 | ₹151.97 | 1,016,171 |
| 2026-03-02 | ₹155.00 | ₹159.80 | ₹154.06 | ₹158.48 | 717,607 |
| 2026-02-27 | ₹167.90 | ₹167.91 | ₹155.65 | ₹159.68 | 2,680,252 |
| 2026-02-26 | ₹169.93 | ₹170.40 | ₹166.50 | ₹167.87 | 624,097 |
| 2026-02-25 | ₹169.25 | ₹170.90 | ₹166.72 | ₹169.83 | 703,590 |
| 2026-02-24 | ₹171.67 | ₹172.07 | ₹166.82 | ₹167.63 | 782,464 |
| 2026-02-23 | ₹173.50 | ₹174.12 | ₹171.11 | ₹172.53 | 305,618 |
| 2026-02-20 | ₹173.13 | ₹173.89 | ₹169.91 | ₹173.02 | 522,557 |
| 2026-02-19 | ₹179.85 | ₹180.00 | ₹172.05 | ₹172.92 | 536,103 |
| 2026-02-18 | ₹174.00 | ₹179.13 | ₹173.69 | ₹178.52 | 1,057,135 |
| 2026-02-17 | ₹175.77 | ₹178.50 | ₹172.60 | ₹173.13 | 543,341 |
| 2026-02-16 | ₹178.80 | ₹178.80 | ₹174.25 | ₹175.08 | 434,320 |
| 2026-02-13 | ₹178.51 | ₹178.51 | ₹174.49 | ₹177.24 | 399,020 |
| 2026-02-12 | ₹178.20 | ₹180.31 | ₹175.16 | ₹179.30 | 1,178,185 |
| 2026-02-11 | ₹176.90 | ₹178.90 | ₹173.79 | ₹177.61 | 348,033 |
| 2026-02-10 | ₹178.40 | ₹178.40 | ₹173.71 | ₹174.96 | 494,289 |
| 2026-02-09 | ₹175.50 | ₹180.90 | ₹175.00 | ₹176.79 | 1,131,823 |
| 2026-02-06 | ₹170.00 | ₹174.48 | ₹167.91 | ₹173.22 | 925,883 |
| 2026-02-05 | ₹171.00 | ₹173.30 | ₹169.24 | ₹169.79 | 434,009 |
| 2026-02-04 | ₹170.92 | ₹172.36 | ₹168.77 | ₹171.75 | 465,349 |
| 2026-02-03 | ₹179.00 | ₹179.00 | ₹167.33 | ₹170.28 | 719,374 |
| 2026-02-02 | ₹165.91 | ₹169.75 | ₹161.29 | ₹169.12 | 611,124 |
| 2026-02-01 | ₹172.71 | ₹173.95 | ₹165.91 | ₹166.40 | 685,448 |
| 2026-01-30 | ₹176.81 | ₹176.81 | ₹169.41 | ₹175.74 | 2,838,942 |
| 2026-01-29 | ₹176.00 | ₹180.40 | ₹175.76 | ₹179.22 | 1,133,023 |
| 2026-01-28 | ₹169.51 | ₹178.51 | ₹169.51 | ₹175.70 | 1,089,944 |
| 2026-01-27 | ₹166.95 | ₹173.39 | ₹160.89 | ₹169.73 | 2,975,333 |
| 2026-01-23 | ₹168.64 | ₹169.83 | ₹166.00 | ₹166.96 | 640,822 |
| 2026-01-22 | ₹168.59 | ₹170.32 | ₹166.44 | ₹168.64 | 1,485,019 |
| 2026-01-21 | ₹174.00 | ₹174.94 | ₹167.10 | ₹167.95 | 2,082,042 |
| 2026-01-20 | ₹175.00 | ₹180.78 | ₹173.51 | ₹174.94 | 3,079,044 |
| 2026-01-19 | ₹178.25 | ₹179.83 | ₹177.49 | ₹178.07 | 281,216 |
| 2026-01-16 | ₹181.50 | ₹183.68 | ₹177.50 | ₹179.65 | 518,920 |
| 2026-01-14 | ₹180.27 | ₹182.65 | ₹179.95 | ₹180.60 | 794,034 |
| 2026-01-13 | ₹181.90 | ₹185.04 | ₹179.58 | ₹180.26 | 884,747 |
| 2026-01-12 | ₹183.10 | ₹184.03 | ₹179.40 | ₹181.73 | 820,408 |
| 2026-01-09 | ₹184.70 | ₹186.75 | ₹183.10 | ₹183.96 | 1,449,037 |
| 2026-01-08 | ₹185.00 | ₹185.65 | ₹182.26 | ₹184.90 | 3,140,479 |
| 2026-01-07 | ₹187.00 | ₹189.08 | ₹183.15 | ₹184.55 | 4,270,715 |
| 2026-01-06 | ₹190.71 | ₹190.71 | ₹186.81 | ₹187.49 | 733,064 |
| 2026-01-05 | ₹185.22 | ₹191.87 | ₹184.11 | ₹190.05 | 1,448,585 |
| 2026-01-02 | ₹186.09 | ₹187.65 | ₹183.99 | ₹185.22 | 630,056 |
| 2026-01-01 | ₹182.19 | ₹186.20 | ₹182.19 | ₹185.40 | 698,046 |
Capri Global Capital Share Price Performance Analysis (Oct 2010 - May 2026)
CGCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.99%
₹185.40 → ₹198.36
Year to Date
Price Volatility
5.75%
Low Volatility
Year to Date
Average Daily Volume
1,893,981
Year to Date Average
NSE Exchange
Capri Global Capital Share Price History – Frequently Asked Questions
Common questions about CGCL historical data and records. Explore Capri Global Capital intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Capri Global Capital (CGCL)?
The all-time high share price of Capri Global Capital was ₹289.25 recorded on March 05, 2024 on the NSE exchange.
What is the all-time low share price of Capri Global Capital (CGCL)?
The all-time low share price of Capri Global Capital was ₹2.25 recorded on May 16, 2011 on the NSE exchange.
How can I download CGCL historical share price data?
You can download Capri Global Capital 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 CGCL shares?
The highest trading volume day for Capri Global Capital was 120,844,388 shares traded on March 27, 2025 on the NSE exchange, with share price at ₹164.9.