Chart
Table
Comparison
Returns
Calculator
FAQ

Kapil Raj Finance Historical Price Chart

Kapil Raj Finance Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 8, 2025₹5.59-4.93%₹5.59₹5.59₹5.5975.4K
Aug 7, 2025₹5.88-4.85%₹5.88₹5.88₹5.8871.0K
Aug 6, 2025₹6.18-4.92%₹6.18₹6.18₹6.1876.5K
Aug 5, 2025₹6.50-4.97%₹6.50₹6.50₹6.5044.8K
Aug 4, 2025₹6.84-5.00%₹6.84₹6.84₹6.8460.4K
Aug 1, 2025₹7.20-4.89%₹7.20₹7.20₹7.2063.7K
Jul 31, 2025₹7.57-4.90%₹7.57₹7.57₹7.5748.1K
Jul 30, 2025₹7.96-4.90%₹7.96₹7.96₹7.9665.8K
Jul 29, 2025₹8.37-4.99%₹8.37₹8.37₹8.3753.4K
Jul 28, 2025₹8.81-4.96%₹8.81₹8.81₹8.81348.7K
Jul 25, 2025₹9.27+4.98%₹9.26₹9.27₹9.268.4M
Jul 24, 2025₹8.83+4.99%₹8.82₹8.83₹8.827.5M
Jul 23, 2025₹8.41+4.99%₹8.40₹8.41₹8.407.3M
Jul 22, 2025₹8.01+4.98%₹8.00₹8.01₹8.006.3M
Jul 21, 2025₹7.63+9.94%₹7.63₹7.63₹7.625.3M
Jul 18, 2025₹6.94+9.98%₹6.93₹6.94₹6.934.6M
Jul 17, 2025₹6.31+9.93%₹6.30₹6.31₹6.303.4M
Jul 16, 2025₹5.74+9.96%₹5.73₹5.74₹5.732.0M
Jul 15, 2025₹5.22-9.84%₹5.78₹5.78₹5.2295.1K
Jul 14, 2025₹5.79-9.95%₹5.90₹6.38₹5.7941.7K
Jul 11, 2025₹6.43-9.94%₹7.14₹7.64₹6.4377.1K
Jul 10, 2025₹7.14+6.25%₹6.78₹7.30₹6.2750.1K
Jul 9, 2025₹6.72+8.04%₹6.58₹6.75₹6.069.0K
Jul 8, 2025₹6.22+4.71%₹6.17₹6.25₹6.008.7K
Jul 7, 2025₹5.94-2.30%₹6.44₹6.44₹5.5010.6K
Jul 4, 2025₹6.08-8.71%₹6.60₹6.60₹6.0016.9K
Jul 3, 2025₹6.66+0.76%₹6.83₹6.87₹6.0016.1K
Jul 2, 2025₹6.61+0.92%₹6.85₹6.85₹6.22995
Jul 1, 2025₹6.55-4.66%₹6.27₹6.87₹6.27674
Jun 30, 2025₹6.87+5.69%₹6.67₹7.00₹5.9620.4K
Jun 27, 2025₹6.50+3.83%₹6.20₹6.70₹5.7327.3K
Jun 26, 2025₹6.26-2.34%₹6.54₹6.97₹6.0119.3K
Jun 25, 2025₹6.41+5.60%₹6.14₹6.50₹5.6025.8K
Jun 24, 2025₹6.07+8.59%₹5.70₹6.14₹5.6716.3K
Jun 23, 2025₹5.59+8.33%₹5.26₹5.67₹4.7140.5K
Jun 20, 2025₹5.160.00%₹5.49₹5.49₹4.7111.7K
Jun 19, 2025₹5.16-5.67%₹5.50₹5.58₹4.9449.6K
Jun 18, 2025₹5.47+1.30%₹5.48₹5.48₹5.422.5K
Jun 17, 2025₹5.40-6.41%₹5.40₹5.77₹5.3019.0K
Jun 16, 2025₹5.77+3.78%₹6.10₹6.10₹5.277.7K
Jun 13, 2025₹5.56-7.49%₹5.89₹5.99₹5.4916.4K
Jun 12, 2025₹6.01-1.48%₹5.57₹6.28₹5.49139.3K
Jun 11, 2025₹6.10-1.29%₹6.24₹6.34₹5.574.4K
Jun 10, 2025₹6.180.00%₹6.48₹6.49₹5.8720.2K
Jun 9, 2025₹6.18-2.83%₹6.68₹6.68₹5.8081.9K
Jun 6, 2025₹6.36-5.50%₹6.44₹6.89₹6.365.9K
Jun 5, 2025₹6.73+0.60%₹6.77₹6.77₹6.50704
Jun 4, 2025₹6.69-1.47%₹6.85₹6.85₹6.491.6K
Jun 3, 2025₹6.79-0.29%₹6.98₹6.98₹6.4813.0K
Jun 2, 2025₹6.81+2.25%₹6.66₹6.87₹6.34726
May 30, 2025₹6.66-3.34%₹6.75₹7.05₹6.582.7K
May 29, 2025₹6.89-0.14%₹6.90₹7.04₹6.626.4K
May 28, 2025₹6.90+0.15%₹6.89₹7.00₹6.662.9K
May 27, 2025₹6.89+1.92%₹6.90₹7.00₹6.5112.1K
May 26, 2025₹6.76+3.21%₹6.56₹6.84₹6.502.3K
May 23, 2025₹6.55-1.50%₹6.80₹6.80₹6.3215.0K
May 22, 2025₹6.65+2.31%₹6.74₹6.82₹6.227.1K
May 21, 2025₹6.50+0.62%₹6.46₹6.78₹6.165.0K
May 20, 2025₹6.46-4.44%₹6.78₹6.78₹6.439.3K
May 19, 2025₹6.76-1.31%₹7.17₹7.17₹6.595.2K
DateCloseChange %OpenHighLowVolume
Aug 4, 2025₹5.59-22.36%₹6.84₹6.84₹5.59328.1K
Jul 28, 2025₹7.20-22.33%₹8.81₹8.81₹7.20579.7K
Jul 21, 2025₹9.27+33.57%₹7.63₹9.27₹7.6234.8M
Jul 14, 2025₹6.94+7.93%₹5.90₹6.94₹5.2210.2M
Jul 7, 2025₹6.43+5.76%₹6.44₹7.64₹5.50155.5K
Jun 30, 2025₹6.08-6.46%₹6.67₹7.00₹5.9655.0K
Jun 23, 2025₹6.50+25.97%₹5.26₹6.97₹4.71129.2K
Jun 16, 2025₹5.16-7.19%₹6.10₹6.10₹4.7190.5K
Jun 9, 2025₹5.56-12.58%₹6.68₹6.68₹5.49262.3K
Jun 2, 2025₹6.36-4.50%₹6.66₹6.98₹6.3421.9K
May 26, 2025₹6.66+1.68%₹6.56₹7.05₹6.5026.5K
May 19, 2025₹6.55-4.38%₹7.17₹7.17₹6.1641.7K
May 12, 2025₹6.85+4.74%₹6.54₹7.15₹6.2337.5K
May 5, 2025₹6.54+0.15%₹6.85₹7.00₹5.9132.5K
Apr 28, 2025₹6.53-7.77%₹7.22₹7.56₹6.5176.9K
Apr 21, 2025₹7.08-0.42%₹7.11₹7.22₹6.44100.6K
Apr 14, 2025₹7.11+4.56%₹7.14₹7.49₹7.1168.0K
Apr 7, 2025₹6.80-5.69%₹7.29₹7.70₹6.66955.6K
Mar 31, 2025₹7.21-1.23%₹7.48₹7.90₹6.903.0M
Mar 24, 2025₹7.30+4.43%₹7.13₹7.34₹6.992.7K
Mar 17, 2025₹6.99+2.04%₹6.80₹7.00₹6.6028.2K
Mar 10, 2025₹6.85+2.24%₹6.40₹6.87₹6.3543.4K
Mar 3, 2025₹6.70+5.85%₹6.33₹6.99₹6.0128.8K
Feb 24, 2025₹6.33-0.63%₹6.24₹6.36₹6.1228.5K
Feb 17, 2025₹6.37-9.52%₹6.90₹6.90₹6.373.5K
Feb 10, 2025₹7.04-3.43%₹7.14₹7.48₹7.0431.8K
Feb 3, 2025₹7.29+5.81%₹7.03₹7.29₹6.62105.4K
Jan 27, 2025₹6.89+10.06%₹6.38₹6.89₹6.1439.0K
Jan 20, 2025₹6.26+7.75%₹5.93₹6.32₹5.93115.2K
Jan 13, 2025₹5.81+10.25%₹5.27₹5.81₹5.2752.2K
Jan 6, 2025₹5.27+10.48%₹4.87₹5.27₹4.87138.9K
Dec 30, 2024₹4.77+1.92%₹4.68₹4.77₹4.687.9K
Dec 23, 2024₹4.68+3.77%₹4.43₹4.68₹4.4332.0K
Dec 16, 2024₹4.51+4.88%₹4.51₹4.51₹4.5132.5K
Dec 9, 2024₹4.30+9.97%₹3.99₹4.30₹3.9079.6K
Dec 2, 2024₹3.91-3.69%₹4.10₹4.10₹3.5310.2K
Nov 25, 2024₹4.06-1.69%₹4.13₹4.55₹4.0680.9K
Nov 18, 2024₹4.13+0.98%₹4.10₹4.40₹3.91116.9K
Nov 11, 2024₹4.09+2.00%₹4.01₹4.09₹3.59156.6K
Nov 4, 2024₹4.01-18.66%₹4.83₹4.89₹4.0168.3K
Oct 28, 2024₹4.93-10.53%₹5.40₹5.40₹4.931.6K
Oct 21, 2024₹5.51-5.81%₹5.73₹5.73₹5.51270
Oct 14, 2024₹5.85-9.58%₹6.34₹6.34₹5.85950
Oct 7, 2024₹6.470.00%₹6.34₹6.87₹6.34120.2K
Sep 30, 2024₹6.47+7.83%₹5.88₹6.47₹5.88190.3K
Sep 23, 2024₹6.00+23.20%₹5.11₹6.03₹5.11357.1K
Sep 16, 2024₹4.87+15.40%₹4.41₹4.87₹4.00934.5K
Sep 9, 2024₹4.22+27.49%₹3.47₹4.22₹3.301.1M
Sep 2, 2024₹3.31+27.31%₹2.55₹3.31₹2.47177.7K
Aug 26, 2024₹2.60+6.12%₹2.45₹2.70₹2.32462.4K
Aug 19, 2024₹2.45+4.26%₹2.23₹2.45₹2.2360.8K
Aug 12, 2024₹2.35+7.80%₹2.18₹2.35₹2.18400
Aug 5, 2024₹2.18-3.11%₹2.20₹2.31₹2.0943.1K
Jul 29, 2024₹2.25-10.00%₹2.38₹2.40₹2.1411.6K
Jul 22, 2024₹2.50+7.30%₹2.33₹2.56₹2.3322.5K
Jul 15, 2024₹2.330.00%₹2.33₹2.33₹2.336.5K
Jul 8, 2024₹2.33+3.56%₹2.25₹2.33₹2.2512.5K
Jul 1, 2024₹2.25-1.32%₹2.38₹2.39₹2.25112.7K
Jun 24, 2024₹2.28-13.31%₹2.73₹2.73₹2.289.2K
Jun 17, 2024₹2.630.00%₹2.55₹2.65₹2.5512.2K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025₹5.59-26.16%₹7.20₹7.20₹5.59391.8K
Jul 1, 2025₹7.57+10.19%₹6.27₹9.27₹5.2245.7M
Jun 1, 2025₹6.87+3.15%₹6.66₹7.00₹4.71524.3K
May 1, 2025₹6.66-2.77%₹6.52₹7.18₹5.91159.3K
Apr 1, 2025₹6.85-6.16%₹7.48₹7.90₹6.444.2M
Mar 1, 2025₹7.30+15.32%₹6.33₹7.34₹6.01103.1K
Feb 1, 2025₹6.33-6.36%₹6.89₹7.48₹6.12169.3K
Jan 1, 2025₹6.76+44.44%₹4.68₹6.76₹4.68353.1K
Dec 1, 2024₹4.68+15.27%₹4.10₹4.68₹3.53154.3K
Nov 1, 2024₹4.06-21.62%₹4.93₹4.93₹3.59424.1K
Oct 1, 2024₹5.18-15.08%₹5.98₹6.87₹5.18217.3K
Sep 1, 2024₹6.10+134.62%₹2.55₹6.12₹2.472.7M
Aug 1, 2024₹2.60+9.24%₹2.26₹2.70₹2.09576.9K
Jul 1, 2024₹2.38+4.39%₹2.38₹2.56₹2.25155.7K
Jun 1, 2024₹2.28-15.56%₹2.60₹2.73₹2.2831.1K
May 1, 2024₹2.70+17.39%₹2.37₹2.96₹2.30341.1K
Apr 1, 2024₹2.30+32.95%₹1.80₹2.41₹1.80429.2K
Mar 1, 2024₹1.73+23.57%₹1.47₹1.73₹1.40362.1K
Feb 1, 2024₹1.40-45.31%₹2.68₹2.68₹1.39308.7K
Jan 1, 2024₹2.56+16.36%₹2.31₹2.56₹1.981.0M
Dec 1, 2023₹2.20+10.00%₹1.92₹2.20₹1.62203.2K
Nov 1, 2023₹2.00+22.70%₹1.55₹2.05₹1.54863.5K
Oct 1, 2023₹1.63+1.88%₹1.68₹1.94₹1.39635.6K
Sep 1, 2023₹1.60-23.44%₹2.00₹2.11₹1.461.1M
Aug 1, 2023₹2.09-17.72%₹2.44₹2.60₹2.0910.2M
Jul 1, 2023₹2.54+21.53%₹1.99₹2.67₹1.993.8M
Jun 1, 2023₹2.09+17.42%₹1.87₹2.28₹1.78574.0K
May 1, 2023₹1.78+13.38%₹1.57₹1.87₹1.57106.0K
Apr 1, 2023₹1.57-13.74%₹1.73₹1.73₹1.57215.0K
Mar 1, 2023₹1.82+5.20%₹1.73₹1.82₹1.65115.9K
Feb 1, 2023₹1.730.00%₹1.73₹1.73₹1.73269.2K
Jan 1, 2023₹1.73+14.57%₹1.58₹1.82₹1.581.5M
Dec 1, 2022₹1.51+37.27%₹1.10₹1.51₹1.0330.1M
Nov 1, 2022₹1.10+34.15%₹0.78₹1.10₹0.7512.2M
Oct 1, 2022₹0.82-5.75%₹0.87₹0.87₹0.82440
Sep 1, 2022₹0.87-2.25%₹0.89₹0.89₹0.8721.4K
Aug 1, 2022₹0.89-1.11%₹0.90₹0.90₹0.8925.9K
Jul 1, 2022₹0.900.00%₹0.88₹0.90₹0.8810.4K
Jun 1, 2022₹0.90+36.36%₹0.66₹0.90₹0.6429.5K
May 1, 2022₹0.66-20.48%₹0.85₹0.95₹0.6634.1K
Apr 1, 2022₹0.83+6.41%₹0.80₹1.11₹0.75449.5K
Mar 1, 2022₹0.78-16.13%₹0.84₹1.09₹0.74383.1K
Feb 1, 2022₹0.93-19.13%₹1.11₹1.31₹0.86335.4K
Jan 1, 2022₹1.15+1.77%₹1.13₹1.30₹1.0712.0M
Dec 1, 2021₹1.13+22.83%₹0.90₹1.21₹0.8622.8M
Nov 1, 2021₹0.92+35.29%₹0.69₹1.42₹0.601.9M
Oct 1, 2021₹0.68-22.73%₹0.96₹1.04₹0.601.3M
Sep 1, 2021₹0.88-12.00%₹0.90₹1.05₹0.81740.3K
Aug 1, 2021₹1.000.00%₹1.05₹1.26₹0.8511.7M
Jul 1, 2021₹1.00+3.09%₹1.02₹1.31₹0.928.9M
Jun 1, 2021₹0.97-8.49%₹1.00₹1.02₹0.878.3M
May 1, 2021₹1.06+6.00%₹1.00₹1.10₹0.904.6M
Apr 1, 2021₹1.000.00%₹1.00₹1.00₹1.005.9M
Mar 1, 2021₹1.000.00%₹1.00₹1.00₹0.9119.2M
Feb 1, 2021₹1.000.00%₹1.00₹1.01₹0.9510.5M
Jan 1, 2021₹1.00+3.09%₹0.97₹1.02₹0.9212.0M
Dec 1, 2020₹0.97-6.73%₹0.99₹1.00₹0.941.6M
Nov 1, 2020₹1.04+1.96%₹1.05₹1.09₹1.031.5M
Oct 1, 2020₹1.02+43.66%₹0.74₹1.02₹0.744.2M
Sep 1, 2020₹0.710.00%₹0.71₹0.75₹0.6122.1M
DateCloseChange %OpenHighLowVolume
2025₹5.59+19.44%₹4.68₹9.27₹4.6851.5M
2024₹4.68+112.73%₹2.31₹6.87₹1.396.7M
2023₹2.20+45.70%₹1.58₹2.67₹1.3919.6M
2022₹1.51+33.63%₹1.13₹1.51₹0.6455.6M
2021₹1.13+16.49%₹0.97₹1.42₹0.60107.8M
2020₹0.97+115.56%₹0.45₹1.09₹0.4059.9M
2019₹0.45-40.79%₹0.72₹0.83₹0.3843.4M
2018₹0.76-74.67%₹3.50₹4.86₹0.34113.9M
2017₹3.00+31.58%₹2.31₹3.49₹2.301.2M
2016₹2.280.00%₹1.25₹2.30₹1.171.8M

How Kapil Raj Finance Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Kapil Raj Finance Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Kapil Raj Finance156.42%521.11%710.14%317.16%317.16%317.16%
Bajaj Finance32.83%20.27%163.91%1,524.35%14,978.90%31,073.76%
Indian Railway-30.32%486.79%405.16%405.16%405.16%405.16%
Fedbank Financial3.34%-11.55%-11.55%-11.55%-11.55%-11.55%
IndoStar Capital11.56%75.99%8.33%-53.33%-53.33%-53.33%
Northern Arc Capital-27.35%-27.35%-27.35%-27.35%-27.35%-27.35%
NIFTY 50 | Market-0.02%37.66%117.95%186.00%346.86%403.63%
Nifty Financial Services | Sector13.85%44.93%143.23%242.92%551.19%551.19%

Calculate Your Kapil Raj Finance Investment Returns

Long-Term Investment Performance Analysis

Kapil Raj Finance stock price in Jun 2016 was ₹1.34, A ₹1,000.00 lump sum investment in Kapil Raj Finance made 9 years ago would be worth approximately ₹4,171.64 today, representing a exceptional return of 317.16%. This translates to an annualized return (CAGR) of 16.93%.

9 Years 1 Month Investment Scenario (Jun 2016 - Aug 2025)

Initial Investment ₹1,000.00
Current Value ₹4,171.64
Total Return 317.16%
Annual Return (CAGR) 16.93%
Shares Owned 746.3

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Kapil Raj Finance has delivered a total return of 156.4%.

  • 52-Week High reached INR9.27 on July 25, 2025.
  • 52-Week Low touched INR2.09 on August 8, 2024.
  • Current Price trading at INR5.59 as of August 10, 2025.

Over the past 5 years, investing INR10,000.00 in Kapil Raj Finance (kapilraj) would have grown to approximately INR81,014.00 as of August 10, 2025, representing a total return of 710.1%.

This represents a compound annual growth rate (CAGR) of 52.0% over the 5-year period.

Kapil Raj Finance (kapilraj) has delivered an annualized return of 15.4% over the past 10 years.

To illustrate: INR10,000.00 invested in Kapil Raj Finance would have grown to INR41,716.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Kapil Raj Finance (kapilraj) has achieved its strongest performance over the 5 years period, delivering a total return of 710.1%.

Kapil Raj Finance (kapilraj) shows the following performance across different time periods:

Positive Returns: 12 months (+156.4%), 3 years (+521.1%), 5 years (+710.1%), 10 years (+317.2%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.