Capital India Finance Limited (BOM:530879)
India · Delayed Price · Currency is INR 20.78
-0.14 (-0.67%)
At close: Jul 31, 2026
Capital India Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 22.75 | 24.40 | 22.75 | 22.98 | 22.98 | -1.50% | 65,565 |
| Jul 1, 2026 | 23.93 | 24.82 | 23.23 | 23.33 | 23.33 | -1.48% | 153,384 |
| Jun 30, 2026 | 24.90 | 24.90 | 23.31 | 23.68 | 23.68 | 0.30% | 57,048 |
| Jun 29, 2026 | 26.39 | 26.39 | 23.06 | 23.61 | 23.61 | -8.28% | 68,778 |
| Jun 25, 2026 | 25.37 | 25.88 | 24.86 | 25.74 | 25.74 | -0.58% | 23,918 |
| Jun 24, 2026 | 26.68 | 26.68 | 24.91 | 25.89 | 25.89 | 1.65% | 17,272 |
| Jun 23, 2026 | 25.65 | 26.99 | 25.23 | 25.47 | 25.47 | -2.60% | 12,392 |
| Jun 22, 2026 | 26.99 | 27.00 | 25.00 | 26.15 | 26.15 | 1.40% | 42,581 |
| Jun 19, 2026 | 25.37 | 26.12 | 24.80 | 25.79 | 25.79 | 4.03% | 69,299 |
| Jun 18, 2026 | 25.34 | 25.80 | 24.57 | 24.79 | 24.79 | -1.43% | 35,146 |
| Jun 17, 2026 | 24.21 | 26.00 | 24.21 | 25.15 | 25.15 | 0.68% | 25,910 |
| Jun 16, 2026 | 25.60 | 25.65 | 24.21 | 24.98 | 24.98 | 1.09% | 54,491 |
| Jun 15, 2026 | 24.60 | 25.61 | 23.30 | 24.71 | 24.71 | 6.37% | 91,061 |
| Jun 12, 2026 | 24.45 | 24.45 | 23.07 | 23.23 | 23.23 | 0.74% | 12,093 |
| Jun 11, 2026 | 23.85 | 23.85 | 23.06 | 23.06 | 23.06 | -1.87% | 383 |
| Jun 10, 2026 | 25.90 | 25.90 | 23.12 | 23.50 | 23.50 | 1.29% | 2,561 |
| Jun 9, 2026 | 22.60 | 23.72 | 22.60 | 23.20 | 23.20 | -0.47% | 4,892 |
| Jun 8, 2026 | 23.80 | 23.80 | 23.00 | 23.31 | 23.31 | -4.03% | 1,362 |
| Jun 5, 2026 | 24.30 | 24.53 | 23.68 | 24.29 | 24.29 | 1.59% | 26,133 |
| Jun 4, 2026 | 24.90 | 24.90 | 23.51 | 23.91 | 23.91 | -1.20% | 30,474 |
| Jun 3, 2026 | 24.80 | 24.80 | 23.57 | 24.20 | 24.20 | -0.37% | 103,295 |
| Jun 2, 2026 | 24.06 | 27.00 | 23.92 | 24.29 | 24.29 | 0.50% | 133,253 |
| Jun 1, 2026 | 25.60 | 25.60 | 23.69 | 24.17 | 24.17 | 0.46% | 33,633 |
| May 29, 2026 | 24.98 | 25.15 | 23.58 | 24.06 | 24.06 | -0.12% | 194,247 |
| May 27, 2026 | 23.75 | 25.20 | 23.75 | 24.09 | 24.09 | -1.99% | 5,207 |
| May 26, 2026 | 26.18 | 26.19 | 24.50 | 24.58 | 24.58 | -1.84% | 16,312 |
| May 25, 2026 | 26.79 | 26.79 | 24.82 | 25.04 | 25.04 | -0.12% | 3,420 |
| May 22, 2026 | 26.40 | 26.40 | 24.61 | 25.07 | 25.07 | -0.59% | 7,551 |
| May 21, 2026 | 26.45 | 26.45 | 25.07 | 25.22 | 25.22 | -3.48% | 4,227 |