Advertisement
U.S. markets closed

Capricorn Systems Global Solutions Limited (CAPRICORN.BO)

BSE - BSE Real Time Price. Currency in INR
10.930.00 (0.00%)
At close: 09:07AM IST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.9310.9310.9310.9310.93-
Mar 27, 202410.9310.9310.9310.9310.93-
Mar 26, 202410.9310.9310.9310.9310.93-
Mar 22, 202410.9310.9310.9310.9310.93-
Mar 21, 202410.9310.9310.9310.9310.93-
Mar 20, 202410.9310.9310.9310.9310.93-
Mar 19, 202410.9310.9310.9310.9310.93-
Mar 18, 202410.9310.9310.9310.9310.93-
Mar 15, 2024------
Mar 14, 202410.9310.9310.9310.9310.93-
Mar 13, 202410.9310.9310.9310.9310.93-
Mar 12, 202410.9310.9310.9310.9310.93-
Mar 11, 202411.5011.5010.9310.9310.9311
Mar 07, 202411.5011.5011.5011.5011.50-
Mar 06, 202411.5011.5011.5011.5011.50-
Mar 05, 202411.5011.5011.5011.5011.50-
Mar 04, 202411.5011.5011.5011.5011.5010
Mar 01, 202412.1012.1012.1012.1012.10-
Feb 29, 202412.1012.1012.1012.1012.10-
Feb 28, 202412.1012.1012.1012.1012.10-
Feb 27, 202412.1012.1012.1012.1012.10-
Feb 26, 202411.5012.1011.5012.1012.10888
Feb 23, 202413.4013.4013.4013.4013.40-
Feb 22, 202413.4013.4013.4013.4013.40-
Feb 21, 202413.4013.4013.4013.4013.40-
Feb 20, 202413.4013.4013.4013.4013.40-
Feb 19, 202413.4013.4013.4013.4013.40-
Feb 16, 202413.4013.4013.4013.4013.40-
Feb 15, 202413.4013.4013.4013.4013.40-
Feb 14, 202413.4013.4013.4013.4013.40-
Feb 13, 202413.4013.4013.4013.4013.40-
Feb 12, 202413.4013.4013.4013.4013.40-
Feb 09, 202413.4013.4013.4013.4013.40-
Feb 08, 202413.4013.4013.4013.4013.40-
Feb 07, 202413.4013.4013.4013.4013.40-
Feb 06, 202413.4013.4013.4013.4013.40-
Feb 05, 202413.4013.4013.4013.4013.4011
Feb 02, 202414.1014.1014.1014.1014.10-
Feb 01, 202414.1014.1014.1014.1014.10-
Jan 31, 202414.1014.1014.1014.1014.10-
Jan 30, 202414.1014.1014.1014.1014.10-
Jan 29, 202414.1014.1014.1014.1014.10111
Jan 25, 202415.6215.6215.6215.6215.62-
Jan 24, 202415.6215.6215.6215.6215.62-
Jan 23, 202415.6215.6215.6215.6215.62-
Jan 19, 202415.6215.6215.6215.6215.62-
Jan 18, 202415.6215.6215.6215.6215.62-
Jan 17, 202415.6215.6215.6215.6215.62-
Jan 16, 202415.6215.6215.6215.6215.62-
Jan 15, 202414.1415.6214.1415.6215.621,193
Jan 12, 202414.8814.8814.8814.8814.88-
Jan 11, 202414.8814.8814.8814.8814.88-
Jan 10, 202414.8814.8814.8814.8814.88-
Jan 09, 202414.8814.8814.8814.8814.88-
Jan 08, 202414.8814.8814.8814.8814.88-
Jan 05, 202414.8814.8814.8814.8814.88937
Jan 04, 202414.1814.1814.1814.1814.18831
Jan 03, 202413.5113.5113.5013.5113.511,406
Jan 02, 202412.2712.8712.2612.8712.873,280
Jan 01, 202412.6112.6112.2612.2612.2611,557
Dec 29, 202312.0112.0112.0112.0112.01833
Dec 28, 202311.4411.4411.4411.4411.4466
Dec 27, 202310.9010.9010.9010.9010.9010
Dec 26, 20239.4110.399.4110.3910.391,492
Dec 22, 20239.709.909.709.909.9011
Dec 21, 20239.909.909.909.909.90-
Dec 20, 20239.909.909.909.909.9092
Dec 19, 20239.909.909.909.909.902
Dec 18, 202310.0210.029.559.559.55152
Dec 15, 20239.109.109.109.109.10-
Dec 14, 20239.109.109.109.109.10-
Dec 13, 20239.109.109.109.109.10-
Dec 12, 20239.109.109.109.109.10-
Dec 11, 20239.109.109.109.109.10-
Dec 08, 20239.109.109.109.109.10-
Dec 07, 20239.109.109.109.109.10-
Dec 06, 20239.109.109.109.109.103,299
Dec 05, 20239.109.109.109.109.10100
Dec 04, 20239.569.569.569.569.561
Dec 01, 20239.569.569.569.569.56-
Nov 30, 20239.569.569.569.569.56-
Nov 29, 20239.569.569.569.569.56-
Nov 28, 20239.569.569.569.569.56100
Nov 24, 20239.569.569.569.569.56500
Nov 23, 202310.5810.5810.5810.5810.58-
Nov 22, 202310.5810.5810.5810.5810.58499
Nov 21, 202311.1311.1311.1311.1311.13-
Nov 20, 202311.1311.1311.1311.1311.13-
Nov 17, 202311.1311.1311.1311.1311.13-
Nov 16, 202311.1311.1311.1311.1311.13-
Nov 15, 202311.1311.1311.1311.1311.13-
Nov 13, 202311.1311.1311.1311.1311.1310
Nov 10, 202311.7111.7111.7111.7111.712
Nov 09, 202311.1611.1611.1611.1611.16-
Nov 08, 202311.1611.1611.1611.1611.16-
Nov 07, 202311.1611.1611.1611.1611.16-
Nov 06, 202311.1611.1611.1611.1611.16-
Nov 03, 202311.1611.1611.1611.1611.16-
Nov 02, 202311.1611.1611.1611.1611.16-
Nov 01, 202311.1611.1611.1611.1611.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...