Price Data Selection & Download
Caprolactam Chemicals Share Price All Time Records & Statistics (Jul 2012 - May 2026)
1695 daily OHLCV records on BSE from July 2012 to May 2026. Compare with CAPRO fair price to assess whether the stock is under or overvalued.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jul 2012 - May 2026)
CAPRO daily open, high, low, close and volume (OHLCV) on BSE — 65 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹47.06 | ₹47.06 | ₹47.06 | ₹47.06 | 10 |
| 2026-05-25 | ₹47.29 | ₹47.29 | ₹47.28 | ₹47.29 | 120 |
| 2026-05-22 | ₹45.04 | ₹45.04 | ₹45.04 | ₹45.04 | 20 |
| 2026-05-20 | ₹45.04 | ₹45.04 | ₹45.04 | ₹45.04 | 32 |
| 2026-05-19 | ₹47.39 | ₹47.39 | ₹47.39 | ₹47.39 | 105 |
| 2026-05-18 | ₹49.88 | ₹49.88 | ₹49.88 | ₹49.88 | 3 |
| 2026-05-15 | ₹49.88 | ₹49.88 | ₹49.88 | ₹49.88 | 58 |
| 2026-05-14 | ₹52.50 | ₹52.50 | ₹52.50 | ₹52.50 | 95 |
| 2026-05-12 | ₹52.48 | ₹52.50 | ₹52.48 | ₹52.50 | 1,007 |
| 2026-05-11 | ₹55.26 | ₹55.53 | ₹54.35 | ₹55.24 | 450 |
| 2026-05-08 | ₹54.99 | ₹54.99 | ₹54.99 | ₹54.99 | 10 |
| 2026-05-07 | ₹51.42 | ₹53.19 | ₹51.42 | ₹53.19 | 255 |
| 2026-05-06 | ₹50.92 | ₹50.92 | ₹46.21 | ₹50.92 | 318 |
| 2026-05-04 | ₹44.31 | ₹48.89 | ₹44.30 | ₹48.50 | 601 |
| 2026-04-30 | ₹49.01 | ₹49.01 | ₹46.57 | ₹46.57 | 202 |
| 2026-04-28 | ₹48.75 | ₹51.29 | ₹48.74 | ₹49.01 | 519 |
| 2026-04-27 | ₹51.30 | ₹51.30 | ₹51.30 | ₹51.30 | 115 |
| 2026-04-24 | ₹54.00 | ₹54.00 | ₹54.00 | ₹54.00 | 50 |
| 2026-04-23 | ₹56.02 | ₹56.02 | ₹56.02 | ₹56.02 | 1 |
| 2026-04-22 | ₹55.53 | ₹58.44 | ₹55.53 | ₹56.02 | 60 |
| 2026-04-21 | ₹55.98 | ₹58.45 | ₹53.19 | ₹58.45 | 308 |
| 2026-04-20 | ₹56.39 | ₹56.39 | ₹53.72 | ₹55.98 | 6,297 |
| 2026-04-17 | ₹53.71 | ₹53.71 | ₹53.71 | ₹53.71 | 10 |
| 2026-04-16 | ₹51.16 | ₹51.16 | ₹51.16 | ₹51.16 | 55 |
| 2026-04-15 | ₹48.73 | ₹48.73 | ₹48.73 | ₹48.73 | 61 |
| 2026-04-13 | ₹46.41 | ₹46.41 | ₹46.41 | ₹46.41 | 3,060 |
| 2026-04-10 | ₹44.20 | ₹44.20 | ₹44.20 | ₹44.20 | 20 |
| 2026-04-09 | ₹40.11 | ₹42.10 | ₹38.10 | ₹42.10 | 631 |
| 2026-04-08 | ₹40.10 | ₹40.10 | ₹40.10 | ₹40.10 | 718 |
| 2026-04-07 | ₹41.53 | ₹41.55 | ₹41.53 | ₹41.55 | 114 |
| 2026-04-02 | ₹41.51 | ₹41.51 | ₹41.50 | ₹41.50 | 1,000 |
| 2026-04-01 | ₹45.05 | ₹45.05 | ₹43.00 | ₹43.00 | 210 |
| 2026-03-30 | ₹45.06 | ₹45.06 | ₹45.05 | ₹45.05 | 50 |
| 2026-03-25 | ₹47.40 | ₹47.40 | ₹47.40 | ₹47.40 | 100 |
| 2026-03-24 | ₹45.21 | ₹45.21 | ₹45.21 | ₹45.21 | 5 |
| 2026-03-23 | ₹47.55 | ₹47.55 | ₹47.55 | ₹47.55 | 10 |
| 2026-03-18 | ₹50.00 | ₹50.00 | ₹50.00 | ₹50.00 | 100 |
| 2026-03-17 | ₹55.00 | ₹55.00 | ₹52.63 | ₹52.63 | 106 |
| 2026-03-16 | ₹55.39 | ₹56.30 | ₹55.39 | ₹55.39 | 305 |
| 2026-03-13 | ₹58.30 | ₹58.30 | ₹58.30 | ₹58.30 | 20 |
| 2026-03-12 | ₹62.20 | ₹62.32 | ₹59.21 | ₹61.36 | 35 |
| 2026-03-11 | ₹68.81 | ₹68.81 | ₹62.27 | ₹62.27 | 1,217 |
| 2026-03-09 | ₹65.54 | ₹65.54 | ₹65.54 | ₹65.54 | 55 |
| 2026-03-02 | ₹68.98 | ₹68.98 | ₹68.98 | ₹68.98 | 20 |
| 2026-02-23 | ₹65.71 | ₹72.61 | ₹65.71 | ₹72.61 | 45 |
| 2026-02-16 | ₹69.16 | ₹69.16 | ₹69.16 | ₹69.16 | 1 |
| 2026-02-09 | ₹69.72 | ₹72.80 | ₹69.00 | ₹72.80 | 1,496 |
| 2026-02-02 | ₹69.72 | ₹69.72 | ₹69.72 | ₹69.72 | 1,380 |
| 2026-01-27 | ₹81.00 | ₹81.00 | ₹73.38 | ₹73.38 | 101 |
| 2026-01-23 | ₹75.78 | ₹77.70 | ₹75.78 | ₹77.24 | 187 |
| 2026-01-22 | ₹72.54 | ₹76.16 | ₹72.18 | ₹74.02 | 725 |
| 2026-01-21 | ₹66.59 | ₹73.59 | ₹66.59 | ₹72.54 | 1,500 |
| 2026-01-20 | ₹70.38 | ₹70.38 | ₹70.09 | ₹70.09 | 482 |
| 2026-01-19 | ₹70.10 | ₹74.45 | ₹67.96 | ₹70.38 | 1,200 |
| 2026-01-16 | ₹74.78 | ₹74.78 | ₹67.67 | ₹71.53 | 1,370 |
| 2026-01-14 | ₹71.23 | ₹71.23 | ₹71.23 | ₹71.23 | 1,273 |
| 2026-01-13 | ₹67.84 | ₹67.84 | ₹67.84 | ₹67.84 | 620 |
| 2026-01-12 | ₹64.61 | ₹64.61 | ₹63.00 | ₹64.61 | 2,241 |
| 2026-01-09 | ₹56.20 | ₹61.54 | ₹56.20 | ₹61.54 | 3,769 |
| 2026-01-08 | ₹53.12 | ₹58.70 | ₹53.12 | ₹58.61 | 1,374 |
| 2026-01-07 | ₹56.70 | ₹56.70 | ₹52.25 | ₹55.91 | 1,917 |
| 2026-01-06 | ₹53.99 | ₹54.00 | ₹53.99 | ₹54.00 | 402 |
| 2026-01-05 | ₹51.81 | ₹54.20 | ₹51.81 | ₹52.00 | 1,830 |
| 2026-01-02 | ₹51.00 | ₹52.39 | ₹47.51 | ₹51.81 | 415 |
| 2026-01-01 | ₹52.08 | ₹52.08 | ₹49.48 | ₹49.92 | 1,486 |
Caprolactam Chemicals Share Price Performance Analysis (Jul 2012 - May 2026)
CAPRO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Caprolactam Chemicals Share Price History – Frequently Asked Questions
Common questions about CAPRO historical data and records. For live price, key ratios and fundamentals, see Caprolactam Chemicals stock price NSE.
What is the all-time high share price of Caprolactam Chemicals (CAPRO)?
The all-time high share price of Caprolactam Chemicals was ₹113.25 recorded on July 07, 2021 on the BSE exchange.
What is the all-time low share price of Caprolactam Chemicals (CAPRO)?
The all-time low share price of Caprolactam Chemicals was ₹4.75 recorded on November 04, 2015 on the BSE exchange.
How can I download CAPRO historical share price data?
You can download Caprolactam Chemicals 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 CAPRO shares?
The highest trading volume day for Caprolactam Chemicals was 65,882 shares traded on December 30, 2024 on the BSE exchange, with share price at ₹57.98.