Capital India Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.95	25.95	22.21	22.83	22.83	-10.29%	89,174
Mar 25, 2026	24.99	26.71	24.00	25.45	25.45	8.21%	233,083
Mar 24, 2026	24.90	24.90	22.69	23.52	23.52	-1.88%	80,458
Mar 23, 2026	25.53	25.53	23.90	23.97	23.97	-7.98%	11,626
Mar 20, 2026	25.98	26.05	25.30	26.05	26.05	3.83%	1,576
Mar 19, 2026	25.51	26.30	25.01	25.09	25.09	-5.18%	8,335
Mar 18, 2026	25.10	27.03	25.10	26.46	26.46	-	55,180
Mar 17, 2026	26.80	26.80	24.72	26.46	26.46	5.88%	77,414
Mar 16, 2026	26.00	26.10	24.58	24.99	24.99	-5.77%	9,721
Mar 13, 2026	27.71	28.00	26.43	26.52	26.52	-5.42%	6,907
Mar 12, 2026	28.13	28.29	27.84	28.04	28.04	-0.78%	8,528
Mar 11, 2026	28.77	29.03	27.97	28.26	28.26	0.64%	189,963
Mar 10, 2026	29.73	29.82	27.74	28.08	28.08	-1.78%	32,716
Mar 9, 2026	29.16	30.50	27.72	28.59	28.59	-3.44%	261,912
Mar 6, 2026	30.80	30.82	29.18	29.61	29.61	-2.21%	124,963
Mar 5, 2026	30.49	31.84	29.61	30.28	30.28	-0.23%	141,464
Mar 4, 2026	30.99	31.00	28.90	30.35	30.35	0.56%	138,625
Mar 2, 2026	28.60	33.00	28.60	30.18	30.18	-3.05%	170,984
Feb 27, 2026	31.90	31.90	29.83	31.13	31.13	0.26%	33,091
Feb 26, 2026	31.89	31.89	31.05	31.05	31.05	-1.77%	146
Feb 25, 2026	31.70	31.70	31.01	31.61	31.61	0.51%	7,005
Feb 24, 2026	30.95	31.47	30.79	31.45	31.45	-0.10%	1,981
Feb 23, 2026	30.85	32.99	30.85	31.48	31.48	2.17%	9,650
Feb 20, 2026	31.23	31.49	30.80	30.81	30.81	-2.10%	10,156
Feb 19, 2026	31.92	31.92	31.29	31.47	31.47	-0.73%	1,123
Feb 18, 2026	31.28	31.87	31.28	31.70	31.70	0.28%	1,047
Feb 17, 2026	32.88	32.88	31.46	31.61	31.61	-0.13%	1,139
Feb 16, 2026	32.05	34.99	31.64	31.65	31.65	-3.03%	3,458
Feb 13, 2026	32.16	33.51	31.98	32.64	32.64	-0.73%	9,204
Feb 12, 2026	32.43	32.97	31.84	32.88	32.88	-0.27%	6,720
Feb 11, 2026	32.19	32.97	31.72	32.97	32.97	3.32%	6,167
Feb 10, 2026	32.90	32.90	31.52	31.91	31.91	-1.39%	21,517
Feb 9, 2026	31.35	33.39	31.35	32.36	32.36	1.76%	54,687
Feb 6, 2026	30.87	32.19	30.87	31.80	31.80	-1.12%	2,604
Feb 5, 2026	32.14	32.29	31.65	32.16	32.16	0.06%	4,506
Feb 4, 2026	32.47	32.47	32.05	32.14	32.14	-1.62%	1,349
Feb 3, 2026	31.85	33.33	31.85	32.67	32.67	3.09%	56,547
Feb 2, 2026	32.25	32.25	31.51	31.69	31.69	-4.95%	1,350
Feb 1, 2026	33.16	33.44	31.85	33.34	33.34	1.86%	41,552
Jan 30, 2026	33.80	33.80	32.33	32.73	32.73	-1.09%	23,181
Jan 29, 2026	32.12	34.10	32.12	33.09	33.09	0.36%	60,097
Jan 28, 2026	32.10	33.28	32.10	32.97	32.97	0.70%	32,487
Jan 27, 2026	32.33	32.95	31.87	32.74	32.74	1.27%	55,227
Jan 23, 2026	32.23	33.21	32.13	32.33	32.33	-0.74%	9,756
Jan 22, 2026	31.35	32.97	31.35	32.57	32.57	3.23%	16,168
Jan 21, 2026	32.02	32.04	30.76	31.55	31.55	-0.22%	17,584
Jan 20, 2026	31.52	32.79	31.39	31.62	31.62	-4.01%	16,864
Jan 19, 2026	32.81	33.44	32.24	32.94	32.94	-1.20%	95,747
Jan 16, 2026	34.90	36.61	32.86	33.34	33.34	-4.14%	492,877
Jan 14, 2026	34.46	39.55	33.91	34.78	34.78	5.46%	3,100,531