Capital India Finance Limited (BOM:530879)
India · Delayed Price · Currency is INR 20.26
+0.06 (0.30%)
At close: Sep 11, 2026
Capital India Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 20.01 | 24.12 | 19.98 | 20.20 | 20.20 | 0.50% | 22,855 |
| Sep 9, 2026 | 20.80 | 20.80 | 19.97 | 20.10 | 20.10 | -0.64% | 31,456 |
| Sep 8, 2026 | 20.30 | 20.96 | 20.01 | 20.23 | 20.23 | 1.20% | 12,968 |
| Sep 7, 2026 | 20.50 | 20.72 | 19.74 | 19.99 | 19.99 | -0.70% | 13,574 |
| Sep 4, 2026 | 20.20 | 21.47 | 19.60 | 20.13 | 20.13 | -0.30% | 5,127 |
| Sep 3, 2026 | 21.70 | 21.70 | 20.10 | 20.19 | 20.19 | -0.83% | 7,181 |
| Sep 2, 2026 | 20.50 | 20.50 | 20.36 | 20.36 | 20.36 | - | 111 |
| Sep 1, 2026 | 20.35 | 21.45 | 20.35 | 20.36 | 20.36 | -0.49% | 33,207 |
| Aug 31, 2026 | 20.31 | 22.80 | 20.31 | 20.46 | 20.46 | -2.76% | 41,484 |
| Aug 28, 2026 | 20.62 | 21.19 | 20.48 | 21.04 | 21.04 | 1.06% | 267 |
| Aug 27, 2026 | 20.99 | 20.99 | 20.58 | 20.82 | 20.82 | -2.02% | 6,115 |
| Aug 26, 2026 | 22.49 | 22.49 | 20.52 | 21.25 | 21.25 | 1.82% | 756 |
| Aug 25, 2026 | 21.04 | 21.04 | 20.51 | 20.87 | 20.87 | 1.80% | 348 |
| Aug 24, 2026 | 19.96 | 21.04 | 19.86 | 20.50 | 20.50 | 0.64% | 35,906 |
| Aug 21, 2026 | 20.55 | 20.55 | 20.17 | 20.37 | 20.37 | -0.88% | 1,593 |
| Aug 20, 2026 | 20.11 | 20.98 | 20.11 | 20.55 | 20.55 | 0.54% | 3,109 |
| Aug 19, 2026 | 18.90 | 21.48 | 18.90 | 20.44 | 20.44 | -2.76% | 2,596 |
| Aug 18, 2026 | 19.51 | 21.99 | 19.51 | 21.02 | 21.02 | -0.14% | 6,570 |
| Aug 17, 2026 | 22.20 | 22.20 | 21.00 | 21.05 | 21.05 | 0.14% | 755 |
| Aug 14, 2026 | 21.98 | 21.98 | 21.00 | 21.02 | 21.02 | -3.04% | 19,459 |
| Aug 13, 2026 | 22.59 | 22.59 | 21.33 | 21.68 | 21.68 | -1.41% | 67,834 |
| Aug 12, 2026 | 22.25 | 22.45 | 21.71 | 21.99 | 21.99 | -0.72% | 31,550 |
| Aug 11, 2026 | 21.97 | 22.64 | 21.90 | 22.15 | 22.15 | 0.82% | 11,343 |
| Aug 10, 2026 | 22.95 | 22.95 | 21.93 | 21.97 | 21.97 | 0.50% | 3,090 |
| Aug 7, 2026 | 21.98 | 22.80 | 21.46 | 21.86 | 21.86 | 2.15% | 74,858 |
| Aug 6, 2026 | 22.49 | 22.49 | 21.05 | 21.40 | 21.40 | - | 100,150 |
| Aug 5, 2026 | 21.05 | 21.85 | 20.84 | 21.40 | 21.40 | -4.08% | 65,104 |
| Aug 4, 2026 | 21.80 | 22.44 | 21.31 | 22.31 | 22.31 | 7.88% | 80,213 |
| Aug 3, 2026 | 22.49 | 22.49 | 20.62 | 20.68 | 20.68 | -0.48% | 54,136 |
| Jul 31, 2026 | 22.75 | 22.75 | 20.60 | 20.78 | 20.78 | -0.67% | 31,953 |
| Jul 30, 2026 | 20.64 | 21.39 | 20.22 | 20.92 | 20.92 | 1.65% | 17,511 |
| Jul 29, 2026 | 20.03 | 20.70 | 20.03 | 20.58 | 20.58 | 1.63% | 6,815 |
| Jul 28, 2026 | 21.34 | 21.34 | 20.01 | 20.25 | 20.25 | -0.25% | 23,727 |
| Jul 27, 2026 | 22.50 | 22.50 | 19.47 | 20.30 | 20.30 | 1.25% | 135,996 |
| Jul 24, 2026 | 21.70 | 21.70 | 19.80 | 20.05 | 20.05 | -3.70% | 30,192 |
| Jul 23, 2026 | 21.99 | 21.99 | 20.31 | 20.82 | 20.82 | -2.12% | 17,690 |
| Jul 22, 2026 | 21.98 | 21.98 | 21.10 | 21.27 | 21.27 | 0.47% | 279 |
| Jul 21, 2026 | 21.85 | 22.42 | 20.89 | 21.17 | 21.17 | 1.05% | 26,987 |
| Jul 20, 2026 | 22.07 | 22.07 | 20.81 | 20.95 | 20.95 | -3.10% | 3,650 |
| Jul 17, 2026 | 23.00 | 23.00 | 21.44 | 21.62 | 21.62 | -1.82% | 6,117 |
| Jul 16, 2026 | 22.48 | 22.68 | 21.31 | 22.02 | 22.02 | 0.78% | 11,662 |
| Jul 15, 2026 | 22.65 | 22.65 | 21.70 | 21.85 | 21.85 | -1.53% | 1,474 |
| Jul 14, 2026 | 22.65 | 22.65 | 21.87 | 22.19 | 22.19 | -0.05% | 22,351 |
| Jul 13, 2026 | 22.35 | 22.50 | 22.20 | 22.20 | 22.20 | -0.85% | 1,691 |
| Jul 10, 2026 | 23.39 | 23.39 | 22.25 | 22.39 | 22.39 | -0.97% | 66,227 |
| Jul 9, 2026 | 21.51 | 26.92 | 21.51 | 22.61 | 22.61 | 0.76% | 3,582 |
| Jul 8, 2026 | 22.90 | 22.90 | 22.27 | 22.44 | 22.44 | -0.75% | 9,703 |
| Jul 7, 2026 | 22.95 | 22.95 | 22.50 | 22.61 | 22.61 | -1.44% | 5,294 |
| Jul 6, 2026 | 23.80 | 23.80 | 22.27 | 22.94 | 22.94 | 0.84% | 29,488 |
| Jul 3, 2026 | 22.70 | 23.20 | 22.70 | 22.75 | 22.75 | -1.00% | 5,922 |