Capricorn Systems Global Solutions share price history

BSE: 512169Commercial Services & SuppliesSmall Cap

Capricorn Systems Global Solutions Ltd. · Face value ₹10 · Listed Sep 1985

₹20.65₹1.08 (4.97%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹21.73.

28 Oct: open ₹20.65, high ₹20.65, low ₹20.65

52-week range of traded prices to 28 Oct 2026

₹9.41Low, 23 Feb 2026₹34.50High, 13 Oct 2026

Market cap: ₹58 Cr3,893rd largest listed
P/E: Earlier quarters restated in the year
P/B: 2.20
Dividend yield: Nonein the last 12 months
ROCE: 1.2%
Debt to equity: 0.00
Volume, BSE: 56,003

Capricorn Systems Global Solutions share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Capricorn Systems Global Solutions' share price is on record from 2 Nov 2011, when it closed at ₹50.00, to 28 Oct 2026. Its highest close was ₹69.35 on 2 Jan 2012 and its lowest ₹4.95 on 18 Jan 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	20.65	−4.9%	33.13	9.90	21.72	34.50	9.41	2,28,61,120
2025	21.72	+38.8%	21.72	10.00	15.50	21.72	9.71	14,96,108
2024	15.65	+30.3%	17.36	8.80	12.61	17.36	8.80	2,28,168
2023	12.01	+6.1%	12.99	7.00	11.80	13.09	7.00	85,320
2022	11.32	+5.7%	11.63	7.45	11.24	12.15	7.08	1,83,093
2021	10.71	+63.3%	10.71	5.22	6.50	10.71	5.22	4,94,704
2020	6.56	+4.5%	9.90	5.69	6.28	10.28	5.50	70,761
2019	6.28	+9.8%	6.28	4.95	5.45	6.28	4.95	684
2018	5.72	−33.1%	8.13	5.72	8.55	8.55	5.72	2,259
2017	8.55	−72.7%	29.80	7.45	29.80	29.80	7.41	1,75,655
2016	31.35	+17.9%	52.95	21.20	25.35	55.55	20.20	30,200
2015	26.60	+23.7%	59.30	22.50	22.50	59.40	22.50	23,319
2014	21.50	−31.5%	29.85	15.65	32.90	32.90	15.50	44,838
2013	31.40	+26.9%	31.40	25.95	25.95	31.40	25.95	2,19,067
2012	24.75	−62.6%	69.35	20.45	69.35	69.35	20.25	2,586
2011	66.10	–	66.10	42.95	50.00	66.10	41.00	6,421

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 16 Jan 2019. 2014 is from its first session, 4 Feb 2014. 2013 is from its first session, 17 Apr 2013. 2011 is from its first session, 2 Nov 2011. The close is the year's last trade for 2018 (6 Jul 2018), 2016 (9 Dec 2016), 2014 (15 Dec 2014), 2013 (4 Dec 2013) and 2012 (13 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	20.65	−35.2%	31.89	34.50	20.65	21,32,557
Sep 2026	31.89	+25.9%	25.82	32.51	25.82	1,38,67,260
Aug 2026	25.32	+44.9%	17.81	25.32	17.80	18,29,324
Jul 2026	17.47	+18.1%	15.52	18.80	14.00	27,81,627
Jun 2026	14.79	+32.8%	11.14	14.79	11.14	11,42,021
May 2026	11.14	−3.6%	11.56	11.56	10.80	6,03,927
Apr 2026	11.56	+4.9%	11.02	11.56	10.47	1,71,204
Mar 2026	11.02	+6.1%	10.39	11.43	10.39	1,60,176
Feb 2026	10.39	−49.7%	10.95	10.95	9.41	45,173
Jan 2026	20.64	−5.0%	21.72	21.72	20.64	1,27,851
Dec 2025	21.72	+5.0%	20.69	21.72	20.69	9,203
Nov 2025	20.69	+5.0%	19.71	20.69	19.71	17,273
Oct 2025	19.71	0.0%	19.71	19.71	19.71	868
Sep 2025	19.71	+5.0%	18.78	19.71	18.78	3,432
Aug 2025	18.78	0.0%	18.78	18.78	18.78	810
Jul 2025	18.78	+5.0%	17.89	18.78	17.89	60,765
Jun 2025	17.89	+5.0%	17.04	17.89	17.04	11,187
May 2025	17.04	0.0%	17.04	17.04	17.04	22
Apr 2025	17.04	+5.0%	16.23	17.04	16.23	2,021
Mar 2025	16.23	0.0%	16.23	16.23	16.23	57,001
Feb 2025	16.23	+54.6%	11.02	16.23	11.02	7,06,401
Jan 2025	10.50	−32.9%	15.50	15.50	9.71	6,27,125
Dec 2024	15.65	−9.9%	16.50	17.32	14.91	1,27,308
Nov 2024	17.36	0.0%	17.36	17.36	17.36	1
Oct 2024	17.36	+27.5%	13.35	17.36	13.35	2,549
Sep 2024	13.62	−18.1%	15.80	15.80	13.60	2,086
Aug 2024	16.62	+64.4%	10.11	17.35	10.11	51,590
Jul 2024	10.11	−22.5%	12.39	12.39	10.11	8,694
Jun 2024	13.04	−14.2%	15.19	15.35	13.04	670
May 2024	15.19	+53.7%	9.72	15.24	8.80	13,629
Apr 2024	9.88	−9.6%	10.93	10.93	9.88	1,366
Mar 2024	10.93	−9.7%	11.50	11.50	10.93	31
Feb 2024	12.10	−14.2%	13.40	13.40	11.50	919
Jan 2024	14.10	+17.4%	12.61	15.62	12.26	19,325
Dec 2023	12.01	+25.6%	9.56	12.01	9.10	6,408
Nov 2023	9.56	−14.3%	11.71	11.71	9.56	1,213
Oct 2023	11.16	+21.7%	9.62	12.87	9.62	18,125
Sep 2023	9.17	+11.3%	8.00	9.17	7.00	3,835
Aug 2023	8.24	−29.8%	11.16	11.16	8.24	3,433
Jul 2023	11.74	+7.1%	11.49	13.09	10.55	8,308
Jun 2023	10.96	+15.4%	9.03	10.96	7.80	7,520
May 2023	9.50	−18.0%	11.58	11.58	9.50	560
Apr 2023	11.58	+3.3%	11.10	12.78	10.70	1,090
Mar 2023	11.21	+35.9%	8.25	11.21	7.08	17,708
Feb 2023	8.25	−12.2%	8.93	8.93	8.08	4,762
Jan 2023	9.40	−17.0%	11.80	12.47	9.40	12,358
Dec 2022	11.32	+29.2%	8.70	11.32	8.41	28,120
Nov 2022	8.76	−1.6%	9.34	10.20	8.46	26,992
Oct 2022	8.90	−15.4%	10.00	10.00	8.17	3,101
Sep 2022	10.52	+9.6%	9.80	12.15	8.68	8,858
Aug 2022	9.60	−7.9%	10.42	10.42	7.77	12,155
Jul 2022	10.42	+15.4%	8.58	10.44	8.58	2,024
Jun 2022	9.03	+10.0%	8.21	10.29	8.00	10,504
May 2022	8.21	−16.2%	9.31	10.00	7.08	10,581
Apr 2022	9.80	−10.9%	10.45	10.45	9.50	1,603
Mar 2022	11.00	+11.7%	10.34	11.39	10.00	5,592
Feb 2022	9.85	+5.9%	9.30	9.85	7.50	23,142
Jan 2022	9.30	−13.2%	11.24	12.00	8.38	50,421
Dec 2021	10.71	+86.3%	5.90	10.71	5.75	2,23,948
Nov 2021	5.75	+4.7%	5.49	5.75	5.22	91,608
Oct 2021	5.49	−14.9%	6.13	6.13	5.49	875
Sep 2021	6.45	+15.2%	5.88	6.45	5.59	1,296
Aug 2021	5.60	−13.3%	6.46	6.46	5.55	5,584
Jul 2021	6.46	−9.5%	7.15	7.15	6.46	827
Jun 2021	7.14	+10.0%	6.18	7.14	5.61	8,864
May 2021	6.49	−21.2%	8.20	8.20	6.49	7,233
Apr 2021	8.24	+4.3%	7.51	8.24	7.50	1,445
Mar 2021	7.90	−5.0%	8.32	8.76	7.80	18,319
Feb 2021	8.32	+1.0%	8.55	8.55	7.94	11,189
Jan 2021	8.24	+25.6%	6.50	8.24	6.37	1,23,516
Dec 2020	6.56	−6.3%	6.99	6.99	5.50	14,543
Nov 2020	7.00	+3.2%	7.11	7.80	7.00	4,090
Oct 2020	6.78	−27.1%	9.30	9.30	6.14	44,378
Sep 2020	9.30	−0.9%	9.30	9.30	9.30	1
Jul 2020	9.38	−0.3%	8.94	9.38	8.94	6
May 2020	9.41	−4.9%	9.41	9.41	9.41	1
Apr 2020	9.90	+8.7%	9.11	10.28	9.11	6,079
Mar 2020	9.11	−0.2%	9.11	9.11	9.11	11
Jan 2020	9.13	+45.4%	6.28	9.14	6.28	1,652
Dec 2019	6.28	+4.8%	5.99	6.28	5.99	41
Nov 2019	5.99	+4.9%	5.99	5.99	5.99	51
Oct 2019	5.71	0.0%	5.71	5.71	5.71	1
Jun 2019	5.71	0.0%	5.71	5.71	5.71	4
May 2019	5.71	+5.0%	5.71	5.71	5.71	105
Apr 2019	5.44	+4.8%	5.44	5.44	5.44	10
Mar 2019	5.19	+4.8%	5.19	5.19	5.19	5
Jan 2019	4.95	−13.5%	5.45	5.45	4.95	467
Jul 2018	5.72	−5.0%	5.72	5.72	5.72	100
Jun 2018	6.02	−14.0%	6.65	6.65	6.02	131
May 2018	7.00	0.0%	7.00	7.00	7.00	12
Apr 2018	7.00	−4.8%	7.00	7.00	7.00	71
Jan 2018	7.35	−14.0%	8.55	8.55	7.35	1,945
Dec 2017	8.55	+9.6%	7.80	8.55	7.80	3,387
Nov 2017	7.80	0.0%	7.45	7.80	7.45	284
Oct 2017	7.80	−26.1%	10.03	10.03	7.41	1,929
Sep 2017	10.55	−18.2%	12.26	12.26	10.55	20
Aug 2017	12.90	−34.0%	19.20	19.20	12.90	25
Jul 2017	19.55	−2.7%	19.90	19.90	19.55	6
May 2017	20.09	+58.2%	12.70	20.82	12.70	15,580
Apr 2017	12.70	−32.1%	17.80	17.80	10.00	36,775
Mar 2017	18.70	−29.8%	25.40	28.05	18.70	1,16,773
Feb 2017	26.65	+6.0%	24.00	27.75	24.00	264
Jan 2017	25.15	−19.8%	29.80	29.80	24.85	612
Dec 2016	31.35	−13.9%	34.65	34.65	31.35	27
Nov 2016	36.40	−21.2%	48.50	55.55	36.40	738
Oct 2016	46.20	+30.0%	33.80	46.20	32.15	12,301
Sep 2016	35.55	+38.1%	26.65	35.70	23.85	3,801
Aug 2016	25.75	−14.9%	31.70	33.20	25.75	93
Jul 2016	30.25	−30.0%	41.05	41.05	30.25	1,188
Jun 2016	43.20	+2.0%	44.30	46.40	39.50	858
May 2016	42.35	−10.0%	49.00	49.55	38.45	127
Apr 2016	47.05	+51.8%	32.50	47.05	32.50	438
Mar 2016	31.00	−6.1%	31.35	31.35	29.80	23
Feb 2016	33.00	+17.0%	27.00	36.60	27.00	1,744
Jan 2016	28.20	+6.0%	25.35	28.20	20.20	8,862
Dec 2015	26.60	+12.0%	22.60	26.60	22.60	48
Nov 2015	23.75	−9.7%	27.50	27.50	23.75	63
Oct 2015	26.30	−5.2%	26.40	26.40	25.10	15
Sep 2015	27.75	−22.3%	33.95	33.95	27.75	24
Aug 2015	35.70	−9.6%	37.55	37.55	35.70	26
Jul 2015	39.50	−22.4%	48.40	48.40	39.50	25
Jun 2015	50.90	−14.2%	56.35	56.35	50.90	156
May 2015	59.30	+14.0%	52.00	59.40	52.00	2,932
Apr 2015	52.00	0.0%	52.00	52.00	52.00	1
Mar 2015	52.00	+7.7%	49.25	52.00	47.35	19,217
Feb 2015	48.30	+18.7%	41.45	48.30	41.45	329
Jan 2015	40.70	+89.3%	22.50	40.70	22.50	483
Dec 2014	21.50	−1.4%	20.75	21.50	20.75	10
Nov 2014	21.80	+4.8%	21.75	21.80	19.85	98
Oct 2014	20.80	+4.8%	19.05	20.80	19.05	46
Sep 2014	19.85	+22.2%	17.00	19.85	15.50	78
Aug 2014	16.25	−42.4%	27.85	27.85	16.25	44,545
Jun 2014	28.20	+9.9%	26.90	28.20	26.90	18
Apr 2014	25.65	−13.9%	28.35	28.35	25.65	6
Mar 2014	29.80	+4.9%	29.80	29.80	29.80	20
Feb 2014	28.40	−9.6%	32.90	32.90	28.40	17
Dec 2013	31.40	+4.8%	31.40	31.40	31.40	25
Jun 2013	29.95	+4.9%	29.95	29.95	29.95	20
May 2013	28.55	+5.0%	28.55	28.55	28.55	1
Apr 2013	27.20	+9.9%	25.95	27.20	25.95	2,19,021
Dec 2012	24.75	+4.9%	24.75	24.75	24.75	25
Oct 2012	23.60	+10.0%	22.50	23.60	22.50	38
Sep 2012	21.45	0.0%	20.45	21.45	20.45	446
Aug 2012	21.45	−15.0%	24.10	24.10	20.25	379
Jul 2012	25.25	−21.0%	30.60	30.60	25.10	329
Jun 2012	31.95	−22.4%	43.20	43.20	31.95	22
May 2012	41.15	−10.1%	43.50	43.50	37.35	90
Apr 2012	45.75	−6.6%	50.00	52.50	45.75	241
Mar 2012	49.00	0.0%	46.60	49.00	44.75	868
Feb 2012	49.00	−19.7%	58.00	58.00	49.00	126
Jan 2012	61.00	−7.7%	69.35	69.35	56.60	22
Dec 2011	66.10	+39.0%	47.00	66.10	41.00	85
Nov 2011	47.55	–	50.00	63.60	47.55	6,336

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	20.65	20.65	20.65	20.65	20.65	56,003
27 Oct 2026	21.74	21.74	21.73	21.73	21.74	60,132
26 Oct 2026	20.91	23.11	20.91	22.87	22.34	8,53,520
23 Oct 2026	22.01	22.01	22.01	22.01	22.01	33,984
22 Oct 2026	23.16	23.16	23.16	23.16	23.16	13,772
21 Oct 2026	24.37	24.37	24.37	24.37	24.37	2,089
19 Oct 2026	25.65	25.65	25.65	25.65	25.65	10,473
16 Oct 2026	27.10	27.10	27.00	27.00	27.00	9,573
15 Oct 2026	28.42	28.42	28.42	28.42	28.42	15,756
14 Oct 2026	29.91	32.75	29.91	29.91	29.92	1,61,883
13 Oct 2026	34.50	34.50	31.48	31.48	31.67	61,573
12 Oct 2026	31.90	33.27	31.80	33.13	32.52	90,509
9 Oct 2026	31.07	31.69	30.45	31.69	30.65	48,551
8 Oct 2026	32.32	32.32	31.07	31.07	32.02	68,133
7 Oct 2026	32.19	32.19	31.18	31.70	31.78	11,069
6 Oct 2026	31.78	32.00	31.78	31.80	31.91	1,06,951
5 Oct 2026	30.64	31.85	30.64	31.79	30.80	4,16,212
1 Oct 2026	31.89	31.89	31.26	31.26	31.35	1,12,374
30 Sep 2026	32.51	32.51	31.89	31.89	32.46	46,301
29 Sep 2026	30.75	31.98	30.75	31.88	31.76	1,92,109
28 Sep 2026	31.36	31.36	31.36	31.36	31.36	1,82,556
25 Sep 2026	32.00	32.00	30.76	31.99	31.96	21,69,669

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Capricorn Systems Global Solutions bonus and split history

Ex-date	Event	Price factor	What happened
2 Feb 2026	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 30 Jan 2026), and its terms do not account for the move. Not adjusted for.
30 Jan 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.