Caprihans India share price history

BSE: 509486Industrial ProductsSmall Cap

Caprihans India Ltd. · Face value ₹10 · Listed Feb 1979

₹100.40₹4.75 (4.97%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹95.65.

28 Oct: open ₹99.90, high ₹100.40, low ₹95.65

52-week range of traded prices to 28 Oct 2026

₹50.30Low, 30 Mar 2026₹138.85High, 19 Aug 2026

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹147 Cr2,826th largest listed
P/E: Lossover the last 12 months
P/B: 0.36
Dividend yield: Nonein the last 12 months
ROE: −6.5%
ROCE: 2.0%
Debt to equity: 1.55
Volume, BSE: 2,636

Caprihans India share price by year, month and day

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

Caprihans India's share price is on record from 2 Jan 2007, when it closed at ₹113.20, to 28 Oct 2026. Its highest close was ₹257.25 on 11 Sep 2023 and its lowest ₹17.50 on 9 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	100.40	+11.1%	134.00	53.53	90.40	138.85	50.30	11,59,516
2025	90.40	−42.9%	176.05	83.50	157.25	184.00	78.10	16,24,421
2024	158.30	−21.5%	234.60	136.20	211.00	239.30	131.00	26,57,612
2023	201.65	+68.9%	257.25	99.45	121.80	266.00	97.05	36,79,843
2022	119.40	−9.5%	163.10	108.25	131.00	166.60	101.05	64,62,245
2021	131.90	+52.3%	172.90	78.10	87.80	180.00	72.40	53,34,899
2020	86.60	+96.8%	87.30	25.55	45.95	89.85	23.10	19,25,347
2019	44.00	−36.8%	70.05	35.75	69.45	73.40	34.00	6,18,156
2018	69.60	−42.6%	127.30	66.55	121.15	129.00	65.75	6,32,935
2017	121.15	+30.3%	123.30	89.00	93.00	126.60	86.00	19,61,580
2016	93.00	+3.2%	125.95	77.70	91.50	131.70	71.95	26,16,548
2015	90.10	+5.5%	95.25	64.25	86.05	98.40	61.15	16,82,678
2014	85.40	+120.1%	94.15	30.55	40.00	100.60	29.60	30,67,822
2013	38.80	−23.5%	51.90	29.00	60.50	60.50	29.00	2,92,270
2012	50.70	+1.5%	59.70	45.00	53.55	62.50	42.55	9,99,820
2011	49.95	−35.9%	81.35	45.10	79.00	87.90	43.75	7,15,397
2010	77.90	+59.0%	104.95	39.85	50.00	113.40	39.00	41,35,906
2009	49.00	+130.6%	54.60	17.50	21.75	57.10	17.50	15,64,093
2008	21.25	−79.7%	110.95	17.80	104.00	116.00	16.75	25,05,422
2007	104.65	–	135.45	68.75	103.00	140.95	67.10	36,88,777

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	100.40	−9.8%	111.35	111.35	83.30	55,219
Sep 2026	111.35	−2.6%	114.00	129.90	106.00	44,485
Aug 2026	114.32	+57.8%	73.50	138.85	70.51	4,91,234
Jul 2026	72.43	−2.8%	72.00	79.95	68.80	59,031
Jun 2026	74.51	+1.9%	74.00	88.00	72.80	47,205
May 2026	73.14	−1.8%	77.47	85.00	68.70	53,024
Apr 2026	74.48	+39.1%	56.89	83.80	56.89	63,498
Mar 2026	53.53	−30.5%	76.50	76.50	50.30	2,52,476
Feb 2026	77.00	−8.9%	85.15	92.95	75.00	44,999
Jan 2026	84.51	−6.5%	90.40	91.79	79.00	48,345
Dec 2025	90.40	−7.5%	97.21	97.75	78.10	1,49,436
Nov 2025	97.75	−15.8%	114.25	122.90	93.00	89,129
Oct 2025	116.10	−10.7%	130.00	135.00	108.00	1,40,012
Sep 2025	130.00	+4.0%	125.00	144.00	124.00	81,472
Aug 2025	125.00	−12.8%	143.25	143.30	125.00	1,05,179
Jul 2025	143.30	+14.1%	126.10	167.70	121.05	2,45,170
Jun 2025	125.55	−5.7%	131.80	137.90	125.05	45,003
May 2025	133.20	+6.1%	126.05	142.70	114.00	61,805
Apr 2025	125.55	−3.3%	130.00	153.00	124.20	59,438
Mar 2025	129.80	−1.2%	131.05	150.00	115.00	3,31,353
Feb 2025	131.40	−17.2%	160.85	168.55	128.00	1,15,000
Jan 2025	158.70	+0.3%	157.25	184.00	152.20	2,01,424
Dec 2024	158.30	+11.1%	145.00	168.00	143.10	1,24,373
Nov 2024	142.45	−12.1%	165.25	174.50	138.00	81,476
Oct 2024	162.00	+15.2%	141.00	194.75	135.00	5,35,653
Sep 2024	140.60	−7.9%	153.90	160.00	138.00	1,48,529
Aug 2024	152.70	+5.1%	148.00	155.00	131.00	1,54,309
Jul 2024	145.30	−5.7%	154.50	164.85	141.10	1,73,785
Jun 2024	154.05	−1.3%	170.00	170.00	140.00	1,46,739
May 2024	156.10	−8.3%	170.50	178.00	147.00	2,85,955
Apr 2024	170.30	+13.2%	149.00	177.00	149.00	1,31,061
Mar 2024	150.45	−15.9%	179.95	187.90	140.50	2,84,175
Feb 2024	178.80	−15.5%	212.00	213.95	171.00	2,12,489
Jan 2024	211.60	+4.9%	211.00	239.30	189.00	3,79,068
Dec 2023	201.65	−3.6%	217.00	222.70	172.00	2,19,202
Nov 2023	209.25	−0.7%	217.70	248.00	207.70	1,06,919
Oct 2023	210.65	−9.8%	235.00	248.50	197.70	90,378
Sep 2023	233.55	+4.5%	223.45	266.00	216.00	1,54,578
Aug 2023	223.45	+0.7%	224.00	231.55	197.20	1,99,801
Jul 2023	222.00	+34.0%	170.80	235.00	170.00	5,39,728
Jun 2023	165.70	+38.7%	125.00	176.00	117.30	9,39,427
May 2023	119.45	+15.7%	103.00	127.30	100.05	91,983
Apr 2023	103.20	−10.3%	117.00	118.00	99.00	1,43,840
Mar 2023	115.00	+15.6%	99.45	134.00	99.45	2,69,777
Feb 2023	99.45	−25.5%	143.00	143.00	97.05	3,90,232
Jan 2023	133.50	+11.8%	121.80	148.85	120.00	5,33,978
Dec 2022	119.40	−5.5%	126.10	138.25	111.00	34,13,627
Nov 2022	126.30	−4.5%	137.55	165.40	124.35	5,32,762
Oct 2022	132.30	−9.4%	141.10	155.55	127.50	2,29,960
Sep 2022	146.05	+4.3%	139.00	166.60	136.00	2,10,999
Aug 2022	140.00	−4.9%	151.80	153.60	121.00	1,98,681
Jul 2022	147.15	+14.2%	130.70	154.00	118.00	1,92,868
Jun 2022	128.85	+13.1%	115.00	138.75	101.05	5,81,093
May 2022	113.95	−13.9%	131.10	133.55	105.00	1,07,623
Apr 2022	132.30	+7.4%	128.00	151.95	126.50	2,24,472
Mar 2022	123.20	+7.8%	111.40	131.00	111.40	3,68,719
Feb 2022	114.25	−10.3%	124.10	138.65	110.00	2,02,581
Jan 2022	127.30	−3.5%	131.00	144.95	122.30	1,98,860
Dec 2021	131.90	+8.9%	123.60	140.10	115.00	3,78,966
Nov 2021	121.15	−10.3%	133.85	153.00	121.00	1,68,332
Oct 2021	135.00	−2.5%	136.00	151.50	132.00	1,56,920
Sep 2021	138.40	−7.0%	147.05	151.35	129.00	1,33,280
Aug 2021	148.80	−6.6%	160.90	174.00	122.00	5,81,790
Jul 2021	159.30	−3.9%	166.55	179.00	154.50	5,40,164
Jun 2021	165.75	+42.5%	114.40	180.00	112.40	17,82,139
May 2021	116.35	+27.9%	94.00	136.00	91.55	7,00,407
Apr 2021	90.95	+12.6%	78.55	100.75	76.00	4,08,970
Mar 2021	80.80	−4.0%	86.50	92.00	76.50	1,53,206
Feb 2021	84.20	+2.3%	85.50	93.95	72.40	1,26,704
Jan 2021	82.30	−5.0%	87.80	100.00	76.00	2,04,021
Dec 2020	86.60	+11.0%	78.10	89.85	70.55	2,45,162
Nov 2020	78.05	+28.6%	68.20	80.45	56.05	3,58,731
Oct 2020	60.70	+4.9%	57.95	68.90	51.30	1,61,792
Sep 2020	57.85	−0.4%	60.00	60.00	50.10	59,598
Aug 2020	58.10	+23.5%	44.75	67.85	44.75	1,50,420
Jul 2020	47.05	−0.2%	50.00	54.40	46.55	91,071
Jun 2020	47.15	+37.1%	36.00	57.80	35.00	2,24,150
May 2020	34.40	−8.3%	31.15	39.95	29.10	37,364
Apr 2020	37.50	+21.8%	33.00	39.00	29.10	42,790
Mar 2020	30.80	−16.4%	37.70	39.00	23.10	95,597
Feb 2020	36.85	−24.8%	48.60	54.85	36.50	2,32,305
Jan 2020	49.00	+11.4%	45.95	56.70	41.00	2,26,367
Dec 2019	44.00	−2.0%	46.70	48.40	37.20	1,00,415
Nov 2019	44.90	−1.2%	45.00	47.90	40.00	83,030
Oct 2019	45.45	−4.8%	46.00	56.95	38.15	66,578
Sep 2019	47.75	+8.6%	48.95	63.95	42.10	68,244
Aug 2019	43.95	+16.9%	40.00	50.40	34.25	21,008
Jul 2019	37.60	−24.5%	51.00	60.45	34.00	53,598
Jun 2019	49.80	−3.3%	47.75	62.15	44.15	53,897
May 2019	51.50	−16.5%	59.00	59.45	48.00	53,267
Apr 2019	61.65	+2.7%	60.00	65.75	56.00	15,343
Mar 2019	60.05	−1.6%	63.00	70.00	56.00	72,413
Feb 2019	61.00	−6.2%	64.00	68.90	54.00	14,108
Jan 2019	65.00	−6.6%	69.45	73.40	59.00	16,255
Dec 2018	69.60	+2.6%	67.00	72.00	66.55	17,564
Nov 2018	67.85	−1.7%	69.00	73.40	67.15	18,134
Oct 2018	69.05	−1.6%	69.90	74.95	65.75	24,301
Sep 2018	70.20	−13.1%	77.15	82.40	70.00	27,902
Aug 2018	80.75	+4.2%	76.05	85.95	76.05	41,948
Jul 2018	77.50	+5.7%	75.55	81.50	68.15	19,273
Jun 2018	73.30	−10.3%	80.50	82.50	72.10	35,717
May 2018	81.70	−8.1%	89.95	90.00	78.40	27,026
Apr 2018	88.90	+1.4%	89.60	93.95	85.00	32,957
Mar 2018	87.70	−7.2%	97.85	97.85	80.00	86,079
Feb 2018	94.55	−6.6%	100.05	107.95	91.40	1,01,157
Jan 2018	101.20	−16.5%	121.15	129.00	101.00	2,00,877
Dec 2017	121.15	+1.9%	118.50	126.00	110.30	1,52,751
Nov 2017	118.85	−2.4%	124.00	126.50	105.05	3,05,031
Oct 2017	121.80	+23.5%	99.00	126.60	95.25	3,11,323
Sep 2017	98.65	+3.4%	96.00	109.50	92.60	2,37,039
Aug 2017	95.45	−9.0%	103.80	106.70	86.00	1,10,978
Jul 2017	104.90	+9.3%	97.00	117.00	95.35	1,88,942
Jun 2017	96.00	−4.6%	100.00	104.00	94.10	73,974
May 2017	100.60	−5.1%	105.80	109.70	95.60	98,926
Apr 2017	106.00	+7.6%	99.90	114.30	98.00	2,07,687
Mar 2017	98.50	+6.1%	92.00	101.70	90.20	1,21,812
Feb 2017	92.85	−4.1%	95.30	103.00	91.00	88,160
Jan 2017	96.80	+4.1%	93.00	103.95	91.35	64,957
Dec 2016	93.00	−8.9%	104.30	112.80	89.00	1,30,848
Nov 2016	102.05	−3.3%	107.00	131.70	95.00	4,03,495
Oct 2016	105.50	+18.1%	94.90	107.00	90.00	1,93,793
Sep 2016	89.35	−1.9%	89.00	105.00	88.00	1,50,297
Aug 2016	91.05	−6.4%	96.10	98.60	86.30	93,616
Jul 2016	97.25	+16.7%	81.50	99.00	80.50	6,24,441
Jun 2016	83.35	+2.9%	80.50	84.90	75.95	1,20,423
May 2016	81.00	−14.7%	95.00	99.70	77.75	1,18,962
Apr 2016	95.00	+18.8%	80.80	101.00	78.00	1,19,110
Mar 2016	79.95	+1.3%	76.00	85.00	76.00	99,785
Feb 2016	78.95	−14.9%	93.00	94.75	71.95	1,65,218
Jan 2016	92.75	+2.9%	91.50	110.00	81.30	3,96,560
Dec 2015	90.10	−2.2%	93.00	98.40	78.20	2,05,408
Nov 2015	92.15	+11.6%	80.00	94.00	74.20	1,60,080
Oct 2015	82.55	+11.6%	72.40	85.00	72.00	90,212
Sep 2015	73.95	+0.5%	73.65	78.80	68.05	1,17,724
Aug 2015	73.60	−10.6%	83.90	93.80	68.50	1,98,297
Jul 2015	82.30	+15.9%	73.90	85.90	70.20	1,72,927
Jun 2015	71.00	−9.4%	75.00	78.90	62.05	27,656
May 2015	78.40	−1.4%	80.90	89.90	75.20	71,693
Apr 2015	79.55	+19.8%	66.00	87.80	66.00	1,19,130
Mar 2015	66.40	−13.8%	74.55	82.00	61.15	1,01,689
Feb 2015	77.00	−8.5%	87.35	87.95	74.05	79,946
Jan 2015	84.15	−1.5%	86.05	92.80	84.00	3,37,916
Dec 2014	85.40	+3.0%	81.00	98.70	70.05	11,43,849
Nov 2014	82.95	+9.7%	77.00	84.00	72.50	2,24,881
Oct 2014	75.60	−10.5%	88.00	88.00	69.95	1,00,165
Sep 2014	84.45	+30.9%	69.80	100.60	64.50	7,68,195
Aug 2014	64.50	+41.6%	46.00	69.70	45.60	2,07,071
Jul 2014	45.55	−20.0%	57.00	60.50	43.25	59,624
Jun 2014	56.95	+28.6%	44.50	63.90	43.00	1,18,060
May 2014	44.30	+2.9%	46.80	51.40	37.55	78,523
Apr 2014	43.05	+9.5%	39.25	48.25	39.25	1,28,981
Mar 2014	39.30	+20.7%	34.15	42.00	31.50	2,01,453
Feb 2014	32.55	−12.9%	37.00	38.00	29.60	22,264
Jan 2014	37.35	−3.7%	40.00	42.50	35.45	14,756
Dec 2013	38.80	+4.9%	36.10	39.70	35.20	14,790
Nov 2013	37.00	+2.8%	34.30	39.55	33.70	36,541
Oct 2013	36.00	+2.9%	35.00	37.20	33.55	35,065
Sep 2013	35.00	+2.3%	35.90	36.20	32.00	11,825
Aug 2013	34.20	+1.9%	32.00	36.00	29.50	4,424
Jul 2013	33.55	−6.8%	32.00	37.00	32.00	4,796
Jun 2013	36.00	+1.4%	35.00	38.00	29.00	4,879
May 2013	35.50	−11.0%	36.35	42.90	34.30	10,030
Apr 2013	39.90	+3.0%	39.00	45.00	34.15	9,606
Mar 2013	38.75	−18.7%	47.50	49.00	33.55	62,553
Feb 2013	47.65	−3.8%	49.75	51.00	41.20	60,217
Jan 2013	49.55	−2.3%	60.50	60.50	48.80	37,544
Dec 2012	50.70	+1.4%	50.00	59.00	48.50	55,748
Nov 2012	50.00	+3.3%	48.45	50.50	47.00	83,452
Oct 2012	48.40	−4.4%	50.65	52.90	47.55	84,328
Sep 2012	50.65	+3.5%	51.85	53.25	44.15	27,706
Aug 2012	48.95	+4.9%	46.00	54.00	43.00	81,783
Jul 2012	46.65	−10.1%	51.00	55.00	46.05	36,796
Jun 2012	51.90	+6.9%	46.35	52.40	44.55	2,38,773
May 2012	48.55	−2.9%	46.15	54.00	42.55	18,698
Apr 2012	50.00	0.0%	51.65	55.00	48.00	45,059
Mar 2012	50.00	−2.5%	51.00	56.40	47.00	2,09,755
Feb 2012	51.30	−4.7%	61.00	62.50	49.10	99,320
Jan 2012	53.85	+7.8%	53.55	59.75	47.00	18,402
Dec 2011	49.95	+7.0%	48.00	53.95	46.90	93,286
Nov 2011	46.70	−4.1%	50.00	51.95	44.75	70,534
Oct 2011	48.70	−4.2%	50.90	51.85	45.00	69,847
Sep 2011	50.85	+0.6%	50.95	57.00	46.75	26,527
Aug 2011	50.55	−28.1%	72.00	72.00	43.75	86,880
Jul 2011	70.35	+2.6%	68.00	82.00	66.00	35,903
Jun 2011	68.55	−2.8%	71.95	76.00	60.35	83,464
May 2011	70.50	−8.4%	74.40	79.90	66.00	15,614
Apr 2011	77.00	+19.8%	63.25	87.90	63.15	47,630
Mar 2011	64.25	+7.1%	62.70	68.30	55.10	1,21,258
Feb 2011	60.00	−8.7%	61.05	78.95	58.25	31,994
Jan 2011	65.70	−15.7%	79.00	80.70	62.05	32,460
Dec 2010	77.90	+3.5%	78.75	88.80	63.25	72,414
Nov 2010	75.30	−3.4%	77.00	103.35	70.60	2,64,318
Oct 2010	77.95	−8.3%	85.10	90.95	76.00	79,935
Sep 2010	85.00	−0.8%	86.95	104.50	84.25	1,94,103
Aug 2010	85.70	−12.6%	96.90	113.40	83.55	4,61,027
Jul 2010	98.05	+25.3%	78.25	104.50	74.00	3,51,299
Jun 2010	78.25	+9.3%	72.10	88.00	67.00	3,46,805
May 2010	71.60	+8.6%	67.00	74.10	61.25	1,44,580
Apr 2010	65.90	+0.8%	66.85	78.80	62.50	2,48,070
Mar 2010	65.40	+46.3%	45.45	69.45	45.45	7,45,806
Feb 2010	44.70	+8.8%	45.25	49.25	39.00	4,40,035
Jan 2010	41.10	−16.1%	50.00	53.00	40.00	7,87,514
Dec 2009	49.00	+4.9%	46.90	57.10	44.05	2,44,853
Nov 2009	46.70	+10.4%	43.50	53.00	39.25	96,667
Oct 2009	42.30	−6.5%	45.50	51.00	40.05	1,72,809
Sep 2009	45.25	+16.2%	39.90	52.00	37.35	3,00,655
Aug 2009	38.95	+11.6%	36.50	39.45	33.15	80,978
Jul 2009	34.90	+9.1%	32.00	37.00	30.65	81,548
Jun 2009	32.00	−10.9%	37.25	43.00	30.25	1,01,337
May 2009	35.90	+61.3%	22.90	38.00	22.25	2,84,051
Apr 2009	22.25	+5.0%	22.40	31.65	21.70	45,876
Mar 2009	21.20	+6.0%	20.00	22.25	17.50	95,724
Feb 2009	20.00	−10.7%	22.00	26.00	19.15	31,764
Jan 2009	22.40	+5.4%	21.75	27.25	19.75	27,831
Dec 2008	21.25	+18.1%	18.50	27.00	18.00	30,806
Nov 2008	18.00	−18.9%	23.00	24.00	16.75	3,37,255
Oct 2008	22.20	−24.4%	29.00	29.90	18.25	84,933
Sep 2008	29.35	−10.9%	32.00	40.70	25.60	77,776
Aug 2008	32.95	−1.1%	32.30	43.75	30.55	32,960
Jul 2008	33.30	+4.1%	31.25	35.80	28.50	28,277
Jun 2008	32.00	−18.1%	39.90	42.50	32.00	1,30,126
May 2008	39.05	−17.3%	49.00	55.00	37.00	82,409
Apr 2008	47.20	+25.5%	40.40	51.00	36.70	4,91,470
Mar 2008	37.60	−36.3%	58.00	63.90	33.30	6,15,453
Feb 2008	59.05	−18.6%	73.50	78.00	55.00	4,27,233
Jan 2008	72.55	−30.7%	104.00	116.00	63.00	1,66,724
Dec 2007	104.65	+8.7%	98.95	109.90	91.40	1,82,292
Nov 2007	96.25	−6.6%	103.55	117.00	89.00	50,447
Oct 2007	103.00	−0.2%	104.75	122.00	95.10	2,22,165
Sep 2007	103.20	−6.4%	110.00	122.45	100.05	2,44,261
Aug 2007	110.30	−0.2%	109.00	115.55	91.00	65,179
Jul 2007	110.50	−8.9%	118.65	132.85	107.25	3,07,294
Jun 2007	121.35	−0.8%	123.10	126.60	108.75	98,109
May 2007	122.35	−1.6%	121.50	132.00	109.00	11,32,708
Apr 2007	124.40	+73.0%	71.50	125.15	67.10	2,16,371
Mar 2007	71.90	−5.6%	72.40	79.00	67.15	6,96,043
Feb 2007	76.20	−11.8%	88.00	94.30	72.25	51,917
Jan 2007	86.35	–	103.00	140.95	85.05	4,21,991

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	99.90	100.40	95.65	100.40	100.34	2,636
27 Oct 2026	90.95	95.65	90.95	95.65	94.98	2,438
26 Oct 2026	86.10	91.10	83.30	91.10	87.10	7,160
23 Oct 2026	87.55	93.00	86.45	86.80	87.27	441
22 Oct 2026	95.40	95.40	90.90	90.95	91.89	812
21 Oct 2026	96.90	97.70	91.55	93.10	93.01	11,917
19 Oct 2026	90.15	98.00	90.00	93.10	93.12	6,898
16 Oct 2026	95.00	95.00	93.35	93.35	93.90	4,008
15 Oct 2026	95.05	97.90	95.05	95.25	95.85	2,085
14 Oct 2026	96.95	97.10	96.90	96.90	96.93	2,092
13 Oct 2026	100.85	100.85	98.85	98.85	99.02	2,351
12 Oct 2026	100.85	100.85	100.85	100.85	100.85	963
9 Oct 2026	103.00	103.00	102.90	102.90	102.92	3,126
8 Oct 2026	105.05	107.00	104.95	104.95	105.44	2,560
7 Oct 2026	107.10	107.10	107.00	107.05	107.05	5,050
6 Oct 2026	109.15	109.15	109.15	109.15	109.15	500
5 Oct 2026	111.35	111.35	109.15	109.15	–	82
1 Oct 2026	111.35	111.35	111.35	111.35	111.35	100
30 Sep 2026	111.10	111.35	111.10	111.35	111.21	2,452
29 Sep 2026	113.35	113.40	113.35	113.35	113.38	1,529
28 Sep 2026	118.00	118.00	115.65	115.65	117.34	185
25 Sep 2026	119.00	119.00	117.15	118.00	118.66	1,408

Prices in ₹ per share as traded, not adjusted.