Caprolactam Chemicals share price history

BSE: 507486Chemicals & PetrochemicalsSmall Cap

Caprolactam Chemicals ltd. · Face value ₹10 · Listed Nov 1993

₹47.01₹0.99 (2.06%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹48.00.

30 Oct: open ₹48.00, high ₹48.00, low ₹47.01

52-week range of traded prices to 30 Oct 2026

₹37.10Low, 20 Aug 2026₹81.00High, 27 Jan 2026

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 13 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹22 Cr3,945th largest listed
P/E: 52.73
P/B: 3.29
Dividend yield: Nonein the last 12 months
ROE: 7.2%
ROCE: 8.7%
Debt to equity: 1.40
Volume, BSE: 55

Caprolactam Chemicals share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Caprolactam Chemicals' share price is on record from 2 Jul 2012, when it closed at ₹50.00, to 30 Oct 2026. Its highest close was ₹108.00 on 7 Jul 2021 and its lowest ₹4.75 on 4 Nov 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	47.01	−9.7%	77.24	39.05	52.08	81.00	37.10	77,488
2025	52.08	−5.7%	66.50	38.25	52.55	69.00	37.53	1,93,344
2024	55.25	−1.5%	62.62	46.13	56.15	64.95	43.00	4,56,436
2023	56.11	−32.4%	84.00	45.00	83.00	85.00	44.90	3,03,194
2022	83.00	+58.1%	91.50	30.55	52.50	95.00	29.50	4,86,965
2021	52.50	+172.0%	108.00	17.80	19.30	113.25	17.45	2,71,093
2020	19.30	+37.9%	31.40	13.90	14.00	32.85	13.25	86,871
2019	14.00	+47.4%	23.80	9.05	9.50	24.15	9.05	39,473
2018	9.50	−34.0%	13.68	9.50	13.68	13.68	9.50	5,471
2017	14.40	+18.4%	18.90	12.73	12.76	18.90	12.73	5,398
2016	12.16	+93.3%	12.16	6.29	6.29	12.16	6.27	20,570
2015	6.29	−8.0%	6.61	4.75	6.60	6.61	4.75	27,933
2014	6.84	−63.7%	19.95	5.64	19.00	19.95	5.50	8,362
2013	18.85	−22.6%	23.15	18.85	23.15	23.15	18.85	1,476
2012	24.35	–	52.00	24.35	50.00	52.00	24.35	1,053

₹ 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, 11 Apr 2019. 2018 is from its first session, 22 Jan 2018. 2014 is from its first session, 23 Jan 2014. 2012 is from its first session, 2 Jul 2012. The close is the year's last trade for 2018 (17 Dec 2018), 2017 (1 Nov 2017), 2016 (28 Oct 2016), 2014 (15 Dec 2014), 2013 (23 Sep 2013) and 2012 (14 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	47.01	−2.1%	47.76	50.00	42.03	6,515
Sep 2026	48.00	+3.7%	46.13	53.30	44.08	7,043
Aug 2026	46.27	−3.4%	49.45	49.99	37.10	11,965
Jul 2026	47.88	+7.1%	46.93	51.50	43.37	2,408
Jun 2026	44.70	−8.8%	51.49	51.49	43.34	6,883
May 2026	49.04	+5.3%	44.31	55.53	44.30	3,406
Apr 2026	46.57	+3.4%	45.05	58.45	38.10	13,431
Mar 2026	45.05	−38.0%	68.98	68.98	45.05	2,023
Feb 2026	72.61	−1.0%	69.72	72.80	65.71	2,922
Jan 2026	73.38	+40.9%	52.08	81.00	47.51	20,892
Dec 2025	52.08	−13.6%	63.26	69.00	52.08	21,888
Nov 2025	60.25	+33.4%	47.20	60.25	44.25	44,542
Oct 2025	45.15	+2.4%	45.00	46.94	40.50	4,462
Sep 2025	44.09	−4.2%	48.25	49.97	43.60	9,947
Aug 2025	46.01	+7.8%	41.00	48.25	39.20	25,582
Jul 2025	42.67	+6.6%	41.89	44.30	39.55	8,028
Jun 2025	40.01	−1.9%	40.80	43.81	37.53	11,315
May 2025	40.80	−4.9%	40.90	45.00	38.96	11,506
Apr 2025	42.90	−2.9%	41.96	49.70	40.50	6,663
Mar 2025	44.16	−5.2%	44.50	48.61	38.25	6,420
Feb 2025	46.56	−0.2%	46.64	54.60	44.50	16,544
Jan 2025	46.64	−15.6%	52.55	57.55	46.56	26,447
Dec 2024	55.25	+10.2%	45.99	64.95	45.99	1,50,049
Nov 2024	50.15	−3.1%	55.00	56.00	43.00	4,392
Oct 2024	51.74	+0.7%	53.00	54.00	46.11	19,708
Sep 2024	51.36	−1.2%	49.50	60.62	48.48	53,689
Aug 2024	52.01	−3.7%	53.99	55.98	48.24	18,847
Jul 2024	53.99	−10.0%	57.01	60.70	51.14	29,249
Jun 2024	59.99	+1.9%	61.79	64.75	54.40	52,059
May 2024	58.85	+13.4%	52.93	58.85	44.18	54,465
Apr 2024	51.89	+0.8%	51.50	56.32	46.55	16,668
Mar 2024	51.50	−4.3%	54.80	57.29	44.50	9,303
Feb 2024	53.84	−10.5%	58.07	61.10	53.67	22,589
Jan 2024	60.19	+7.3%	56.15	63.75	54.26	25,418
Dec 2023	56.11	+0.2%	55.99	62.82	53.77	27,982
Nov 2023	55.99	−9.6%	65.00	66.75	52.42	40,599
Oct 2023	61.95	−10.8%	71.00	71.25	56.50	16,201
Sep 2023	69.45	+6.0%	66.00	72.42	61.75	22,748
Aug 2023	65.50	+11.2%	58.90	73.25	56.00	28,990
Jul 2023	58.90	−2.6%	61.99	65.00	53.35	10,482
Jun 2023	60.48	+1.6%	59.50	68.35	52.13	29,061
May 2023	59.50	−17.7%	72.00	72.00	59.00	14,957
Apr 2023	72.28	+38.1%	50.00	76.92	44.90	50,730
Mar 2023	52.35	−18.0%	62.35	68.11	52.35	37,040
Feb 2023	63.85	−15.7%	72.00	81.60	63.85	13,402
Jan 2023	75.75	−8.7%	83.00	85.00	66.85	11,002
Dec 2022	83.00	+81.8%	47.90	95.00	47.90	65,151
Nov 2022	45.65	−17.0%	52.25	58.00	40.60	62,170
Oct 2022	55.00	−4.1%	54.65	62.75	51.10	9,204
Sep 2022	57.35	+8.3%	55.55	85.00	53.50	75,494
Aug 2022	52.95	+48.1%	37.00	52.95	33.05	1,64,657
Jul 2022	35.75	+11.2%	32.00	37.70	29.50	44,634
Jun 2022	32.15	−30.1%	48.30	48.30	30.65	21,111
May 2022	46.00	−8.9%	52.00	52.00	43.10	3,236
Apr 2022	50.50	+6.5%	45.10	55.50	44.60	15,269
Mar 2022	47.40	+0.3%	49.60	57.45	39.00	4,898
Feb 2022	47.25	−21.3%	60.05	60.05	47.25	6,251
Jan 2022	60.05	+14.4%	52.50	67.50	50.55	14,890
Dec 2021	52.50	−16.7%	65.00	67.00	52.25	5,615
Nov 2021	63.00	−13.1%	70.40	73.20	61.80	6,626
Oct 2021	72.50	+4.2%	70.00	76.00	62.10	11,271
Sep 2021	69.60	+8.6%	67.25	73.00	60.30	21,348
Aug 2021	64.10	+2.6%	65.55	78.00	56.90	24,086
Jul 2021	62.45	−34.4%	95.15	113.25	55.60	35,610
Jun 2021	95.15	+94.6%	51.30	95.15	51.30	31,998
May 2021	48.90	+58.8%	32.30	49.80	30.50	21,504
Apr 2021	30.80	−6.1%	34.40	39.50	29.55	26,992
Mar 2021	32.80	+37.5%	25.00	36.75	25.00	28,447
Feb 2021	23.85	+21.1%	18.85	25.25	18.85	44,901
Jan 2021	19.70	+2.1%	19.30	21.55	17.45	12,695
Dec 2020	19.30	+14.2%	17.70	19.30	16.30	7,919
Nov 2020	16.90	+6.0%	16.70	20.30	15.90	4,126
Oct 2020	15.95	+2.6%	16.30	18.10	15.10	4,370
Sep 2020	15.55	−17.7%	19.80	19.80	15.40	7,566
Aug 2020	18.90	−37.8%	30.40	31.90	18.45	11,269
Jul 2020	30.40	+25.9%	25.35	32.85	23.00	14,972
Jun 2020	24.15	+35.3%	18.70	24.75	18.70	8,301
May 2020	17.85	−10.4%	20.90	20.90	15.50	12,268
Apr 2020	19.93	+37.4%	15.20	20.14	15.20	6,603
Mar 2020	14.50	−23.9%	20.00	20.00	13.25	3,167
Feb 2020	19.05	+17.5%	17.00	20.50	17.00	5,492
Jan 2020	16.21	+15.8%	14.00	16.21	14.00	818
Dec 2019	14.00	−26.1%	18.60	18.60	13.50	7,250
Nov 2019	18.95	−9.0%	20.45	24.15	18.95	7,618
Oct 2019	20.83	+76.8%	12.36	22.56	12.36	14,429
Sep 2019	11.78	+21.3%	10.19	11.78	10.19	810
Aug 2019	9.71	+6.1%	9.25	9.71	9.25	1,500
Jul 2019	9.15	0.0%	9.15	9.50	9.05	1,413
Jun 2019	9.15	−12.9%	10.20	10.25	9.10	5,350
May 2019	10.50	+1.0%	10.40	10.50	10.40	203
Apr 2019	10.40	+9.5%	9.50	10.40	9.50	900
Dec 2018	9.50	−3.1%	9.80	9.80	9.50	103
Nov 2018	9.80	−5.8%	10.25	10.25	9.80	61
Sep 2018	10.40	0.0%	9.88	10.40	9.88	123
Aug 2018	10.40	−1.0%	10.50	10.50	10.20	1,710
Jun 2018	10.50	+4.2%	10.58	10.70	10.50	887
May 2018	10.08	0.0%	10.08	10.08	10.08	106
Apr 2018	10.08	−9.7%	11.71	11.71	10.08	350
Feb 2018	11.16	−18.4%	12.99	12.99	11.16	1,970
Jan 2018	13.67	−5.1%	13.68	13.68	13.60	161
Nov 2017	14.40	−5.0%	14.40	14.40	14.40	5
Oct 2017	15.15	−6.5%	15.90	15.90	15.15	800
Jul 2017	16.20	−4.4%	16.20	16.20	16.20	300
Jun 2017	16.95	−10.3%	18.00	18.00	16.95	510
May 2017	18.90	+35.0%	14.70	18.90	14.70	1,863
Apr 2017	14.00	+4.8%	14.00	14.00	14.00	1,000
Feb 2017	13.36	+4.7%	13.39	13.39	12.73	916
Jan 2017	12.76	+4.9%	12.76	12.76	12.76	4
Oct 2016	12.16	+10.5%	10.90	12.16	10.50	2,438
Jun 2016	11.00	0.0%	11.00	11.00	11.00	1,000
May 2016	11.00	0.0%	11.00	11.00	11.00	600
Apr 2016	11.00	+5.4%	10.96	11.00	10.96	1,729
Mar 2016	10.44	+10.9%	9.88	10.44	9.88	6,359
Feb 2016	9.41	+30.0%	7.60	9.41	7.60	7,799
Jan 2016	7.24	+15.1%	6.29	7.25	6.27	645
Dec 2015	6.29	+20.5%	5.48	6.61	5.48	2,000
Nov 2015	5.22	+4.6%	4.75	5.22	4.75	619
Oct 2015	4.99	−9.3%	5.25	5.25	4.99	208
Aug 2015	5.50	0.0%	5.50	5.50	5.50	650
Jul 2015	5.50	+4.2%	5.30	5.50	5.30	1,630
Jun 2015	5.28	−9.0%	6.09	6.09	5.28	7,500
May 2015	5.80	+0.9%	6.03	6.03	5.53	5,600
Apr 2015	5.75	−3.8%	5.70	6.03	5.23	1,746
Mar 2015	5.98	−5.1%	6.00	6.00	5.70	3,580
Jan 2015	6.30	−7.9%	6.60	6.60	6.00	4,400
Dec 2014	6.84	+15.5%	6.21	6.84	6.21	60
Nov 2014	5.92	−7.8%	6.74	6.74	5.50	4,557
Oct 2014	6.42	−15.5%	7.30	7.30	6.42	1,499
Sep 2014	7.60	0.0%	7.60	7.60	7.60	50
Jul 2014	7.60	−3.2%	8.00	8.00	7.10	261
Jun 2014	7.85	+5.4%	7.10	8.40	7.10	926
May 2014	7.45	−43.1%	12.50	12.50	7.10	652
Apr 2014	13.10	−13.2%	14.35	14.35	13.10	115
Mar 2014	15.10	−24.3%	19.00	19.00	15.10	41
Feb 2014	19.95	+5.0%	19.95	19.95	19.95	200
Jan 2014	19.00	+0.8%	19.00	19.00	19.00	1
Sep 2013	18.85	−4.8%	18.85	18.85	18.85	1,115
Jun 2013	19.80	−4.8%	19.80	19.80	19.80	200
Jan 2013	20.80	−14.6%	23.15	23.15	20.80	161
Dec 2012	24.35	−4.9%	24.35	24.35	24.35	5
Nov 2012	25.60	−26.2%	35.20	36.40	25.60	514
Oct 2012	34.70	−26.2%	44.70	44.70	34.70	128
Sep 2012	47.00	−5.0%	47.00	47.00	47.00	6
Aug 2012	49.45	−1.1%	52.00	52.00	49.45	300
Jul 2012	50.00	–	50.00	50.00	50.00	100

₹ 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
30 Oct 2026	48.00	48.00	47.01	47.01	–	55
29 Oct 2026	49.50	49.50	48.00	48.00	48.98	3,123
28 Oct 2026	50.00	50.00	50.00	50.00	50.00	10
27 Oct 2026	47.95	47.95	47.95	47.95	47.95	151
26 Oct 2026	45.90	48.00	45.89	47.95	47.94	165
23 Oct 2026	43.00	45.89	42.03	45.89	43.01	1,692
22 Oct 2026	46.01	46.01	44.01	44.19	–	11
21 Oct 2026	46.01	46.01	46.01	46.01	46.01	249
16 Oct 2026	45.00	47.48	45.00	47.48	45.57	204
15 Oct 2026	45.22	45.22	45.22	45.22	45.22	1
14 Oct 2026	44.33	45.00	44.33	45.00	44.49	132
13 Oct 2026	43.88	44.10	43.88	44.10	–	4
12 Oct 2026	48.31	48.31	44.10	44.10	48.26	603
7 Oct 2026	47.76	47.76	46.01	46.01	46.88	100
6 Oct 2026	47.76	47.76	47.76	47.76	47.76	5
1 Oct 2026	47.76	47.76	47.76	47.76	47.76	10
30 Sep 2026	48.28	48.28	48.00	48.00	48.00	206
29 Sep 2026	48.04	48.04	48.04	48.04	48.04	2
25 Sep 2026	47.10	47.10	47.10	47.10	47.10	212
24 Sep 2026	48.58	48.58	47.10	47.10	–	58
23 Sep 2026	46.27	46.27	46.27	46.27	46.27	120
22 Sep 2026	46.50	46.50	46.49	46.50	46.50	400

Prices in ₹ per share as traded, not adjusted.