Capital India Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	38.77	39.00	37.50	38.08	38.08	-0.29%	93,732
Dec 22, 2025	37.27	39.06	36.55	38.19	38.19	2.99%	123,336
Dec 19, 2025	36.99	37.61	36.11	37.08	37.08	1.53%	193,067
Dec 18, 2025	36.77	37.39	35.39	36.52	36.52	2.93%	95,554
Dec 17, 2025	36.96	36.96	35.00	35.48	35.48	-0.59%	96,725
Dec 16, 2025	37.38	37.38	35.33	35.69	35.69	-0.86%	153,442
Dec 15, 2025	35.10	36.51	34.34	36.00	36.00	2.21%	361,675
Dec 12, 2025	34.73	35.66	34.67	35.22	35.22	-0.62%	60,070
Dec 11, 2025	34.71	35.85	34.71	35.44	35.44	0.77%	112,347
Dec 10, 2025	35.70	35.98	34.84	35.17	35.17	-0.87%	130,132
Dec 9, 2025	37.30	37.30	34.50	35.48	35.48	-1.20%	110,204
Dec 8, 2025	36.30	40.00	35.81	35.91	35.91	-2.84%	17,614
Dec 5, 2025	37.28	37.43	35.56	36.96	36.96	1.37%	28,070
Dec 4, 2025	35.59	37.00	35.34	36.46	36.46	2.24%	172,317
Dec 3, 2025	35.21	39.19	34.25	35.66	35.66	3.06%	2,353,654
Dec 2, 2025	35.20	35.68	34.30	34.60	34.60	-0.49%	236,978
Dec 1, 2025	33.61	35.80	33.55	34.77	34.77	0.64%	161,044
Nov 28, 2025	35.36	35.58	30.00	34.55	34.55	0.49%	154,600
Nov 27, 2025	34.40	34.70	33.65	34.38	34.38	1.93%	206,900
Nov 26, 2025	31.78	34.03	31.47	33.73	33.73	7.73%	181,179
Nov 25, 2025	31.79	31.83	30.98	31.31	31.31	-1.14%	110,697
Nov 24, 2025	31.89	32.21	30.83	31.67	31.67	2.66%	147,954
Nov 21, 2025	31.61	32.33	30.75	30.85	30.85	-3.38%	5,743
Nov 20, 2025	33.30	33.30	31.05	31.93	31.93	-2.68%	9,868
Nov 19, 2025	33.70	33.70	31.57	32.81	32.81	-0.58%	98,297
Nov 18, 2025	34.39	34.70	33.00	33.00	33.00	-3.85%	99,525
Nov 17, 2025	34.48	34.48	33.52	34.32	34.32	0.18%	97,028
Nov 14, 2025	34.80	34.80	34.01	34.26	34.26	-0.72%	103,397
Nov 13, 2025	34.49	34.65	33.87	34.51	34.51	1.47%	93,752