Caplin Point Laboratories Ltd

CAPL
🏛️ 印度 →
2,021.10
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 2,064.00 2,064.00 2,047.70 2,047.70 0.2K
09:20 2,051.10 2,051.10 2,040.00 2,042.95 0.2K
09:25 2,034.05 2,043.40 2,034.05 2,043.40 0.1K
09:30 2,042.30 2,056.15 2,041.50 2,056.15 0.1K
09:35 2,060.00 2,062.50 2,054.70 2,054.70 0.0K
09:40 2,054.00 2,058.40 2,052.60 2,057.75 0.0K
09:45 2,055.20 2,058.80 2,055.20 2,058.80 0.0K
09:50 2,058.80 2,058.80 2,058.80 2,058.80 0.0K
10:05 2,059.90 2,059.90 2,056.00 2,056.00 0.0K
10:10 2,056.00 2,056.00 2,052.00 2,053.35 0.2K
10:20 2,046.00 2,046.00 2,046.00 2,046.00 0.0K
10:30 2,044.00 2,044.00 2,040.00 2,040.00 0.0K
10:35 2,038.30 2,038.30 2,036.05 2,036.05 0.0K
10:40 2,035.80 2,035.80 2,032.00 2,032.00 0.0K
10:45 2,030.00 2,030.00 2,028.65 2,028.65 0.0K
10:50 2,032.35 2,032.35 2,032.35 2,032.35 0.0K
10:55 2,032.45 2,032.45 2,030.00 2,030.00 0.0K
11:00 2,030.00 2,030.00 2,028.00 2,028.00 0.0K
11:05 2,028.00 2,030.95 2,028.00 2,030.95 0.1K
11:10 2,030.95 2,030.95 2,030.95 2,030.95 0.0K
11:15 2,029.00 2,029.00 2,029.00 2,029.00 0.0K
11:20 2,027.50 2,027.50 2,027.50 2,027.50 0.0K
11:25 2,025.00 2,025.00 2,020.60 2,022.00 0.0K
11:30 2,020.00 2,021.95 2,017.75 2,021.95 0.0K
11:35 2,021.15 2,021.15 2,021.15 2,021.15 0.0K
11:40 2,016.20 2,016.20 2,016.00 2,016.00 0.0K
11:45 2,015.00 2,020.45 2,015.00 2,020.00 0.1K
11:50 2,016.05 2,020.40 2,016.05 2,020.40 0.0K
11:55 2,021.80 2,021.80 2,012.20 2,013.60 0.1K
12:00 2,014.55 2,018.95 2,014.55 2,018.95 0.0K
12:05 2,023.25 2,023.25 2,020.80 2,020.80 0.0K
12:10 2,023.25 2,023.25 2,017.05 2,017.05 0.0K
12:15 2,017.35 2,017.35 2,014.55 2,014.55 0.0K
12:25 2,011.65 2,015.05 2,011.65 2,015.05 0.0K
12:30 2,014.45 2,014.45 2,014.45 2,014.45 0.0K
12:35 2,014.25 2,014.25 2,014.25 2,014.25 0.0K
12:40 2,018.00 2,018.00 2,018.00 2,018.00 0.1K
12:45 2,016.80 2,017.35 2,016.80 2,017.35 0.0K
12:50 2,014.80 2,020.20 2,014.80 2,020.20 0.0K
12:55 2,017.40 2,020.45 2,017.40 2,020.45 0.0K
13:20 2,010.00 2,010.80 2,007.05 2,010.80 0.1K
13:25 2,007.00 2,009.95 2,007.00 2,009.95 0.0K
13:30 2,007.00 2,007.00 2,005.00 2,005.00 0.1K
13:35 2,000.40 2,004.30 2,000.40 2,001.05 0.1K
13:40 2,001.75 2,005.00 2,001.75 2,005.00 0.1K
13:45 2,003.40 2,003.40 2,003.40 2,003.40 0.0K
13:50 2,000.90 2,000.90 1,999.00 1,999.00 0.1K
14:00 2,001.00 2,003.10 2,001.00 2,003.10 0.1K
14:05 2,005.25 2,005.25 2,005.25 2,005.25 0.0K
14:10 1,998.10 1,998.10 1,992.45 1,996.90 1.0K
14:15 1,997.55 1,997.55 1,997.55 1,997.55 0.0K
14:25 2,000.90 2,000.90 1,997.55 1,998.60 0.1K
14:30 1,998.60 1,999.45 1,998.60 1,999.45 0.0K
14:35 2,002.90 2,007.60 2,000.55 2,007.60 0.0K
14:40 2,007.60 2,007.60 2,007.60 2,007.60 0.0K
14:45 2,011.45 2,011.45 2,007.25 2,007.25 0.0K
14:50 2,012.75 2,012.75 2,012.75 2,012.75 0.0K
14:55 2,012.75 2,012.75 2,011.00 2,012.00 0.0K
15:00 2,012.30 2,012.30 2,010.20 2,011.40 0.0K
15:05 2,016.00 2,020.70 2,016.00 2,020.40 0.1K
15:10 2,015.65 2,015.65 2,015.65 2,015.65 0.0K
15:15 2,018.65 2,020.50 2,016.25 2,016.25 0.2K
15:20 2,018.90 2,025.00 2,016.30 2,025.00 0.1K
15:25 2,028.60 2,033.50 2,021.10 2,021.10 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 2,063.95 2,064.00 1,992.45 2,021.10 0.0M
2025-10-01 1,972.00 2,067.55 1,958.50 2,056.70 0.0M
2025-09-30 2,020.10 2,049.05 1,953.35 1,968.15 0.0M
2025-09-29 2,040.00 2,078.50 2,001.00 2,013.65 0.0M
2025-09-26 2,140.10 2,150.45 2,011.00 2,037.40 0.0M
2025-09-25 2,259.00 2,259.00 2,163.50 2,180.35 0.0M
2025-09-24 2,227.15 2,280.00 2,227.15 2,262.10 0.0M
2025-09-23 2,317.95 2,318.00 2,249.90 2,255.85 0.0M
2025-09-22 2,317.05 2,368.00 2,310.00 2,318.05 0.0M
2025-09-19 2,319.95 2,356.10 2,295.00 2,344.60 0.0M
2025-09-18 2,339.00 2,360.75 2,288.35 2,319.90 0.0M
2025-09-17 2,226.05 2,396.95 2,226.05 2,331.50 0.0M
2025-09-16 2,273.45 2,282.80 2,230.40 2,245.15 0.0M
2025-09-15 2,254.00 2,292.50 2,251.25 2,273.10 0.0M
2025-09-12 2,232.00 2,270.70 2,225.00 2,244.05 0.0M
2025-09-11 2,233.95 2,270.00 2,211.10 2,236.60 0.0M
2025-09-10 2,203.00 2,233.15 2,195.00 2,221.85 0.0M
2025-09-09 2,224.75 2,224.75 2,169.00 2,202.70 0.0M
2025-09-08 2,101.15 2,205.40 2,101.15 2,176.05 0.0M
2025-09-05 2,111.80 2,185.35 2,111.80 2,136.40 0.0M
2025-09-04 2,160.65 2,177.70 2,105.85 2,113.85 0.0M
2025-09-03 2,139.95 2,187.90 2,111.15 2,160.10 0.0M
2025-09-02 2,120.00 2,156.90 2,089.00 2,129.30 0.0M
2025-09-01 2,061.05 2,136.00 2,061.05 2,108.65 0.0M
2025-08-29 2,145.00 2,149.90 2,087.55 2,101.20 0.0M
2025-08-28 2,085.60 2,171.10 2,071.45 2,157.65 0.0M
2025-08-26 2,153.10 2,162.10 2,071.70 2,085.60 0.0M
2025-08-25 2,216.90 2,221.50 2,151.40 2,159.70 0.0M
2025-08-22 2,234.45 2,234.95 2,153.55 2,167.05 0.0M
2025-08-21 2,117.05 2,222.00 2,100.00 2,209.45 0.0M
2025-08-20 2,165.00 2,165.00 2,104.05 2,115.15 0.0M
2025-08-19 2,162.50 2,173.45 2,122.05 2,132.80 0.0M
2025-08-18 2,140.20 2,157.05 2,109.30 2,152.55 0.0M
2025-08-14 2,163.00 2,179.05 2,125.50 2,133.75 0.0M
2025-08-13 2,127.95 2,189.00 2,090.00 2,160.20 0.0M
2025-08-12 2,087.90 2,141.45 2,087.90 2,095.95 0.0M
2025-08-11 2,108.00 2,124.40 2,068.60 2,108.60 0.0M
2025-08-08 2,056.50 2,159.60 2,007.05 2,108.00 0.0M
2025-08-07 1,928.00 2,081.15 1,886.55 2,057.45 0.0M
2025-08-06 1,987.95 1,987.95 1,900.00 1,928.00 0.0M
2025-08-05 2,008.00 2,025.00 1,950.05 1,956.25 0.0M
2025-08-04 1,982.35 2,014.30 1,981.00 2,008.25 0.0M
2025-08-01 2,083.20 2,086.80 1,976.10 1,987.50 0.0M
2025-07-31 2,099.95 2,125.00 2,057.00 2,068.75 0.0M
2025-07-30 2,085.00 2,160.00 2,076.30 2,145.65 0.0M
2025-07-29 2,030.55 2,095.90 2,030.55 2,088.50 0.0M
2025-07-28 2,084.85 2,084.85 2,035.30 2,051.10 0.0M
2025-07-25 2,083.00 2,100.00 2,030.60 2,037.15 0.0M
2025-07-24 2,080.05 2,150.00 2,070.00 2,101.35 0.0M
2025-07-23 2,070.00 2,122.75 2,070.00 2,105.50 0.0M
2025-07-22 2,098.90 2,111.35 2,073.45 2,079.65 0.0M
2025-07-21 2,108.95 2,115.00 2,080.85 2,099.35 0.0M
2025-07-18 2,075.05 2,117.00 2,075.05 2,100.75 0.0M
2025-07-17 2,080.00 2,122.25 2,072.45 2,103.85 0.0M
2025-07-16 2,092.65 2,104.25 2,061.50 2,080.45 0.0M
2025-07-15 2,035.00 2,093.00 2,029.50 2,069.80 0.0M
2025-07-14 2,014.95 2,050.90 2,002.00 2,033.30 0.0M
2025-07-11 2,041.95 2,051.00 2,015.50 2,020.55 0.0M
2025-07-10 2,036.00 2,048.00 2,020.85 2,042.05 0.0M
2025-07-09 2,010.55 2,036.55 2,010.55 2,032.10 0.0M
2025-07-08 2,079.95 2,079.95 2,005.75 2,020.65 0.0M
2025-07-07 2,022.00 2,062.85 2,001.00 2,054.10 0.0M
2025-07-04 2,003.05 2,019.70 2,000.00 2,017.30 0.0M
2025-07-03 1,984.00 2,010.40 1,984.00 2,002.05 0.0M
2025-07-02 1,997.95 1,997.95 1,954.20 1,983.35 0.0M
2025-07-01 2,113.95 2,119.50 1,986.50 1,998.90 0.0M
2025-06-30 2,100.00 2,170.00 2,100.00 2,116.75 0.0M
2025-06-27 2,081.50 2,153.70 2,075.05 2,084.60 0.0M
2025-06-26 2,110.20 2,132.20 2,076.05 2,077.95 0.0M
2025-06-25 2,046.10 2,119.00 2,046.10 2,107.85 0.0M
2025-06-24 2,022.90 2,087.30 2,022.90 2,056.65 0.0M
2025-06-23 2,016.50 2,054.35 2,010.00 2,022.75 0.0M
2025-06-20 2,050.00 2,062.35 2,006.20 2,048.20 0.0M
2025-06-19 2,075.50 2,100.95 2,037.20 2,049.30 0.0M
2025-06-18 2,075.05 2,104.25 2,047.00 2,088.55 0.0M
2025-06-17 2,099.00 2,140.10 2,073.25 2,083.60 0.0M
2025-06-16 2,123.65 2,135.85 2,083.50 2,095.50 0.0M
2025-06-13 2,066.05 2,147.15 2,065.05 2,140.40 0.0M
2025-06-12 2,160.60 2,183.40 2,104.00 2,114.20 0.0M
2025-06-11 2,037.00 2,126.35 2,030.00 2,114.85 0.0M
2025-06-10 2,050.60 2,061.05 2,017.35 2,030.60 0.0M
2025-06-09 2,073.05 2,113.30 2,046.65 2,050.40 0.0M
2025-06-06 2,147.00 2,147.00 2,088.60 2,093.55 0.0M
2025-06-05 2,150.00 2,157.00 2,109.90 2,119.40 0.0M
2025-06-04 2,169.00 2,178.00 2,149.30 2,156.85 0.0M
2025-06-03 2,168.95 2,189.55 2,144.20 2,165.40 0.0M
2025-06-02 2,076.05 2,166.10 2,076.05 2,158.50 0.0M
2025-05-30 2,169.00 2,180.05 2,147.35 2,152.40 0.0M
2025-05-29 2,153.00 2,187.50 2,143.20 2,161.85 0.0M
2025-05-28 2,171.00 2,175.00 2,139.25 2,148.15 0.0M
2025-05-27 2,184.40 2,191.00 2,166.50 2,171.65 0.0M
2025-05-26 2,193.35 2,213.35 2,173.05 2,181.60 0.0M
2025-05-23 2,294.85 2,294.85 2,184.25 2,193.65 0.0M
2025-05-22 2,250.00 2,296.00 2,232.90 2,284.65 0.0M
2025-05-21 2,120.35 2,288.00 2,120.35 2,250.95 0.0M
2025-05-20 2,162.55 2,195.00 2,121.00 2,128.55 0.0M
2025-05-19 2,028.40 2,186.65 2,008.05 2,162.55 0.0M
2025-05-16 1,987.85 2,032.00 1,972.10 2,013.10 0.0M
2025-05-15 2,029.50 2,042.40 1,957.80 2,000.05 0.0M
2025-05-14 2,021.95 2,039.00 2,001.40 2,015.80 0.0M
2025-05-13 1,944.40 2,031.80 1,915.00 2,004.55 0.0M
2025-05-12 1,888.95 1,951.00 1,888.95 1,943.35 0.0M
2025-05-09 1,839.05 1,881.00 1,839.05 1,867.35 0.0M
2025-05-08 1,862.50 1,923.00 1,862.50 1,900.10 0.0M
2025-05-07 1,790.45 1,872.00 1,790.00 1,861.85 0.0M
2025-05-06 1,908.80 1,908.80 1,838.50 1,856.15 0.0M
2025-05-05 1,893.95 1,910.95 1,865.50 1,896.35 0.0M
2025-05-02 1,861.50 1,895.00 1,824.30 1,884.35 0.0M
2025-04-30 1,869.00 1,925.00 1,850.70 1,885.05 0.0M
2025-04-29 1,910.00 1,923.90 1,865.10 1,867.95 0.0M
2025-04-28 1,800.85 1,920.00 1,787.40 1,906.80 0.0M
2025-04-25 1,890.05 1,899.00 1,800.00 1,806.00 0.0M
2025-04-24 1,895.00 1,932.25 1,879.00 1,885.15 0.0M
2025-04-23 1,904.10 1,913.35 1,878.00 1,887.90 0.0M
2025-04-22 1,924.15 1,924.15 1,882.00 1,890.15 0.0M
2025-04-21 1,963.90 1,963.90 1,894.10 1,911.35 0.0M
2025-04-17 1,971.05 1,974.20 1,909.00 1,964.95 0.0M
2025-04-16 1,922.00 1,984.10 1,909.60 1,970.90 0.0M
2025-04-15 1,881.70 1,934.00 1,847.00 1,927.30 0.0M
2025-04-11 1,849.70 1,878.00 1,754.85 1,869.40 0.0M
2025-04-09 1,859.95 1,859.95 1,705.50 1,716.70 0.0M
2025-04-08 1,863.00 1,910.15 1,853.05 1,863.40 0.0M
2025-04-07 1,551.05 1,887.00 1,551.05 1,849.65 0.0M
2025-04-04 2,060.00 2,063.00 1,918.00 1,937.85 0.0M
2025-04-03 2,001.00 2,108.55 2,001.00 2,058.30 0.0M
2025-04-02 1,992.95 1,992.95 1,926.05 1,977.70 0.0M
2025-04-01 1,980.10 1,999.50 1,963.95 1,978.95 0.0M
2025-03-28 2,025.00 2,052.50 1,985.60 2,002.60 0.0M
2025-03-27 1,980.05 2,028.60 1,950.00 2,005.60 0.0M
2025-03-26 2,061.05 2,061.10 1,975.45 1,987.40 0.0M
2025-03-25 2,079.95 2,081.85 2,030.00 2,056.20 0.0M
2025-03-24 2,002.05 2,083.85 2,002.05 2,052.50 0.0M
2025-03-21 1,964.95 2,047.05 1,888.50 1,985.00 0.0M
2025-03-20 1,950.00 1,987.15 1,933.15 1,958.30 0.0M
2025-03-19 1,931.95 1,937.90 1,904.95 1,930.65 0.0M
2025-03-18 1,862.95 1,938.00 1,850.65 1,915.10 0.0M
2025-03-17 1,840.05 1,896.15 1,838.20 1,848.50 0.0M
2025-03-13 1,856.30 1,894.55 1,832.45 1,839.50 0.0M
2025-03-12 1,910.00 1,924.65 1,845.50 1,856.25 0.0M
2025-03-11 1,890.00 1,916.90 1,862.35 1,910.90 0.0M
2025-03-10 1,945.30 1,963.00 1,895.50 1,906.95 0.0M
2025-03-07 1,950.00 1,967.25 1,912.40 1,942.50 0.0M
2025-03-06 1,855.00 1,959.10 1,855.00 1,934.65 0.0M
2025-03-05 1,800.00 1,867.10 1,790.00 1,844.30 0.0M
2025-03-04 1,720.00 1,825.00 1,632.05 1,811.30 0.0M
2025-03-03 1,790.80 1,834.15 1,681.05 1,722.90 0.0M
2025-02-28 1,917.50 1,917.50 1,805.10 1,822.75 0.0M
2025-02-27 1,967.20 2,018.00 1,911.00 1,922.10 0.0M
2025-02-25 1,974.00 1,999.95 1,961.50 1,966.90 0.0M
2025-02-24 2,023.05 2,032.00 1,962.05 1,976.05 0.0M
2025-02-21 2,071.90 2,099.15 2,021.95 2,030.10 0.0M
2025-02-20 2,036.25 2,067.00 2,008.60 2,050.45 0.0M
2025-02-19 1,914.00 2,036.30 1,914.00 2,023.45 0.0M
2025-02-18 1,987.10 1,997.05 1,914.00 1,930.10 0.0M
2025-02-17 1,915.00 2,020.45 1,900.00 1,983.00 0.0M
2025-02-14 2,043.95 2,043.95 1,892.85 1,915.65 0.0M
2025-02-13 2,069.00 2,080.90 2,003.15 2,013.50 0.0M
2025-02-12 2,039.00 2,095.20 2,025.70 2,063.65 0.0M
2025-02-11 2,114.50 2,130.00 2,025.70 2,035.60 0.0M
2025-02-10 2,259.65 2,259.65 2,066.15 2,122.80 0.0M
2025-02-07 2,187.00 2,240.00 2,149.00 2,216.50 0.0M
2025-02-06 2,199.05 2,231.20 2,156.85 2,170.60 0.0M
2025-02-05 2,126.00 2,229.45 2,115.70 2,197.95 0.0M
2025-02-04 2,049.00 2,174.50 2,046.25 2,107.30 0.0M
2025-02-03 2,019.55 2,055.25 1,951.05 2,030.85 0.0M
2025-02-01 2,087.15 2,118.20 2,033.05 2,089.55 0.0M
2025-01-31 2,043.00 2,091.00 2,024.40 2,079.25 0.0M
2025-01-30 2,018.60 2,046.00 2,000.00 2,031.15 0.0M
2025-01-29 1,900.00 2,010.00 1,883.05 2,001.85 0.0M
2025-01-28 1,891.20 1,910.00 1,786.55 1,898.20 0.0M
2025-01-27 2,120.00 2,120.00 1,870.45 1,899.15 0.0M
2025-01-24 2,225.00 2,234.30 2,125.75 2,139.55 0.0M
2025-01-23 2,174.95 2,247.95 2,171.45 2,215.80 0.0M
2025-01-22 2,223.95 2,223.95 2,119.35 2,177.55 0.0M
2025-01-21 2,222.95 2,237.00 2,185.65 2,193.45 0.0M
2025-01-20 2,208.75 2,227.00 2,168.35 2,208.00 0.0M
2025-01-17 2,240.00 2,244.00 2,182.10 2,204.60 0.0M
2025-01-16 2,250.05 2,296.70 2,207.05 2,242.50 0.0M
2025-01-15 2,358.20 2,358.20 2,219.00 2,232.30 0.0M
2025-01-14 2,230.05 2,354.70 2,230.05 2,334.05 0.0M
2025-01-13 2,300.40 2,402.10 2,241.30 2,260.40 0.0M
2025-01-10 2,465.90 2,465.90 2,348.85 2,373.75 0.0M
2025-01-09 2,585.70 2,598.95 2,468.45 2,478.35 0.0M
2025-01-08 2,556.10 2,600.00 2,471.40 2,580.05 0.0M
2025-01-07 2,575.05 2,589.25 2,519.55 2,553.20 0.0M
2025-01-06 2,540.05 2,589.35 2,485.25 2,510.00 0.0M
2025-01-03 2,550.30 2,606.00 2,521.90 2,536.50 0.0M
2025-01-02 2,525.00 2,625.00 2,497.10 2,560.05 0.0M
2025-01-01 2,516.00 2,527.65 2,469.00 2,508.55 0.0M