Skip to main content
logo
Capital India Finance Limited (BOM:530879)
India flag India · Delayed Price · Currency is INR
24.06
-0.03 (-0.12%)
At close: May 29, 2026

Capital India Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202624.9825.1523.5824.0624.06-0.12%194,247
May 27, 202623.7525.2023.7524.0924.09-1.99%5,207
May 26, 202626.1826.1924.5024.5824.58-1.84%16,312
May 25, 202626.7926.7924.8225.0425.04-0.12%3,420
May 22, 202626.4026.4024.6125.0725.07-0.59%7,551
May 21, 202626.4526.4525.0725.2225.22-3.48%4,227
May 20, 202627.5027.5025.2626.1326.13-4.18%144,906
May 19, 202627.0027.8926.5027.2727.271.00%39,025
May 18, 202627.0027.8326.7027.0027.00-3.61%35,617
May 15, 202626.1229.2026.1228.0128.010.83%112,870
May 14, 202628.4928.4927.1027.7827.78-0.54%3,685
May 13, 202629.3929.3927.6527.9327.93-1.69%7,926
May 12, 202630.2030.2228.0028.4128.41-3.92%127,421
May 11, 202630.0030.5728.5929.5729.57-1.17%196,105
May 8, 202630.9931.4829.8929.9229.92-0.50%62,441
May 7, 202629.0030.9528.9930.0730.073.65%204,072
May 6, 202629.0829.5028.3329.0129.011.79%70,608
May 5, 202629.2529.2527.9628.5028.50-0.63%12,252
May 4, 202629.0029.1228.0028.6828.681.59%191,151
Apr 30, 202628.3929.8827.5028.2328.231.88%88,898
Apr 29, 202627.9928.4027.3027.7127.710.40%62,380
Apr 28, 202627.9928.8927.4127.6027.60-1.29%5,566
Apr 27, 202628.0128.5727.0827.9627.962.61%63,457
Apr 24, 202629.0030.0026.4527.2527.25-3.20%76,170
Apr 23, 202628.9829.3327.6928.1528.15-2.76%38,700
Apr 22, 202629.3029.5028.5228.9528.950.98%79,875
Apr 21, 202630.7730.9828.1028.6728.67-2.98%320,665
Apr 20, 202629.4930.6928.7029.5529.554.31%381,262
Apr 17, 202628.0029.5027.0028.3328.334.23%77,035
Apr 16, 202626.4927.6126.0027.1827.182.07%392,895
Apr 15, 202626.8529.5025.9026.6326.633.38%110,275
Apr 13, 202626.0126.8425.1725.7625.76-2.61%97,285
Apr 10, 202626.0026.9525.3126.4526.453.97%119,341
Apr 9, 202625.7026.9025.4025.4425.44-0.82%173,785
Apr 8, 202627.4727.4724.6425.6525.653.30%77,057
Apr 7, 202625.2025.8824.0924.8324.832.69%216,524
Apr 6, 202622.2624.9021.6724.1824.187.85%214,951
Apr 2, 202621.0523.2020.5022.4222.425.90%58,109
Apr 1, 202622.9522.9520.5521.1721.172.12%73,227
Mar 30, 202621.0522.8720.5020.7320.73-9.20%139,416
Mar 27, 202625.9525.9522.2122.8322.83-10.29%89,174
Mar 25, 202624.9926.7124.0025.4525.458.21%233,083
Mar 24, 202624.9024.9022.6923.5223.52-1.88%80,458
Mar 23, 202625.5325.5323.9023.9723.97-7.98%11,626
Mar 20, 202625.9826.0525.3026.0526.053.83%1,576
Mar 19, 202625.5126.3025.0125.0925.09-5.18%8,335
Mar 18, 202625.1027.0325.1026.4626.46-55,180
Mar 17, 202626.8026.8024.7226.4626.465.88%77,414
Mar 16, 202626.0026.1024.5824.9924.99-5.77%9,721
Mar 13, 202627.7128.0026.4326.5226.52-5.42%6,907