Capital India Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	35.79	35.97	34.51	35.43	35.43	2.04%	136,870
Aug 19, 2025	35.90	35.99	34.07	34.72	34.72	0.64%	69,508
Aug 18, 2025	35.98	35.98	33.31	34.50	34.50	2.01%	90,069
Aug 14, 2025	35.88	35.88	33.37	33.82	33.82	-3.48%	62,799
Aug 13, 2025	37.00	37.00	34.32	35.04	35.04	0.34%	30,304
Aug 12, 2025	33.39	35.45	33.00	34.92	34.92	5.66%	118,739
Aug 11, 2025	33.82	34.15	32.58	33.05	33.05	0.12%	219,885
Aug 8, 2025	33.01	33.56	32.41	33.01	33.01	-0.81%	34,229
Aug 7, 2025	33.80	34.40	32.60	33.28	33.28	-1.36%	46,873
Aug 6, 2025	34.39	35.07	33.40	33.74	33.74	0.63%	164,403
Aug 5, 2025	33.40	34.21	33.22	33.53	33.53	-0.42%	74,150
Aug 4, 2025	33.85	34.69	33.37	33.67	33.67	-0.33%	29,094
Aug 1, 2025	35.99	35.99	32.97	33.78	33.78	-3.18%	45,833
Jul 31, 2025	35.01	36.67	34.45	34.89	34.89	-2.19%	52,753
Jul 30, 2025	36.28	36.60	35.00	35.67	35.67	-1.25%	17,483
Jul 29, 2025	37.25	37.25	35.30	36.12	36.12	0.14%	33,446
Jul 28, 2025	37.48	37.48	35.95	36.07	36.07	-3.68%	19,473
Jul 25, 2025	37.98	38.10	36.61	37.45	37.45	1.00%	23,138
Jul 24, 2025	38.49	38.49	36.94	37.08	37.08	-2.45%	23,315
Jul 23, 2025	40.30	41.85	37.43	38.01	38.01	0.58%	67,361
Jul 22, 2025	36.03	38.29	36.03	37.79	37.79	2.02%	36,898
Jul 21, 2025	36.91	37.48	35.24	37.04	37.04	2.35%	27,663
Jul 18, 2025	37.89	37.98	36.00	36.19	36.19	-1.76%	92,506
Jul 17, 2025	37.58	37.58	36.68	36.84	36.84	-1.63%	16,021
Jul 16, 2025	37.51	37.86	36.72	37.45	37.45	0.05%	61,867
Jul 15, 2025	39.50	39.50	37.05	37.43	37.43	-1.47%	58,007
Jul 14, 2025	38.10	39.54	36.55	37.99	37.99	-1.40%	72,949
Jul 11, 2025	39.39	39.83	38.32	38.53	38.53	-1.43%	29,846
Jul 10, 2025	39.90	40.18	38.96	39.09	39.09	-2.20%	29,617
Jul 9, 2025	40.35	40.47	39.82	39.97	39.97	-1.11%	5,720
Jul 8, 2025	41.30	41.30	39.52	40.42	40.42	-0.74%	87,983
Jul 7, 2025	41.34	41.88	40.02	40.72	40.72	-0.49%	181,271
Jul 4, 2025	41.89	41.89	38.89	40.92	40.92	2.17%	175,243
Jul 3, 2025	40.32	40.47	39.28	40.05	40.05	-0.37%	49,595
Jul 2, 2025	41.48	41.48	40.02	40.20	40.20	-1.08%	13,968
Jul 1, 2025	42.28	42.28	40.28	40.64	40.64	0.20%	17,470
Jun 30, 2025	40.09	41.50	39.30	40.56	40.56	0.57%	52,888
Jun 27, 2025	43.38	43.38	36.51	40.33	40.33	-5.51%	701,063
Jun 26, 2025	43.40	43.40	41.67	42.68	42.68	1.02%	72,601
Jun 25, 2025	42.54	42.99	41.93	42.25	42.25	-0.33%	20,341
Jun 24, 2025	42.70	44.09	41.75	42.39	42.39	0.31%	56,442
Jun 23, 2025	43.69	43.69	41.81	42.26	42.26	-2.65%	25,446
Jun 20, 2025	42.50	44.15	42.49	43.41	43.41	2.75%	39,041
Jun 19, 2025	43.48	44.50	41.81	42.25	42.25	-0.73%	86,162
Jun 18, 2025	43.03	43.50	41.89	42.56	42.56	0.85%	63,992
Jun 17, 2025	42.98	44.50	41.60	42.20	42.20	0.12%	122,611
Jun 16, 2025	39.05	42.99	38.89	42.15	42.15	5.51%	166,038
Jun 13, 2025	41.73	41.73	39.50	39.95	39.95	-2.11%	38,033
Jun 12, 2025	41.45	42.20	39.60	40.81	40.81	-0.44%	100,853
Jun 11, 2025	39.84	41.80	38.01	40.99	40.99	6.22%	354,561