Capital India Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	31.62	33.59	31.62	32.98	32.98	3.35%	15,495
Jan 12, 2026	33.29	33.30	31.54	31.91	31.91	-2.62%	96,361
Jan 9, 2026	34.39	34.39	32.35	32.77	32.77	-2.18%	65,026
Jan 8, 2026	34.03	34.03	33.33	33.50	33.50	-2.45%	10,435
Jan 7, 2026	35.79	35.79	34.22	34.34	34.34	-1.04%	6,056
Jan 6, 2026	35.40	35.40	34.23	34.70	34.70	0.26%	4,138
Jan 5, 2026	34.55	35.82	34.48	34.61	34.61	-1.09%	66,459
Jan 2, 2026	34.98	35.56	34.51	34.99	34.99	1.42%	15,013
Jan 1, 2026	35.20	35.80	34.02	34.50	34.50	-1.82%	113,459
Dec 31, 2025	37.69	37.69	35.02	35.14	35.14	-4.98%	54,064
Dec 30, 2025	38.20	38.20	36.61	36.98	36.98	-1.96%	22,111
Dec 29, 2025	39.06	39.06	36.74	37.72	37.72	-1.80%	89,393
Dec 26, 2025	38.20	39.15	37.79	38.41	38.41	0.42%	198,783
Dec 24, 2025	38.85	38.85	37.99	38.25	38.25	0.45%	94,646