Capital India Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	27.50	27.50	25.26	26.13	26.13	-4.18%	144,906
May 19, 2026	27.00	27.89	26.50	27.27	27.27	1.00%	39,025
May 18, 2026	27.00	27.83	26.70	27.00	27.00	-3.61%	35,617
May 15, 2026	26.12	29.20	26.12	28.01	28.01	0.83%	112,870
May 14, 2026	28.49	28.49	27.10	27.78	27.78	-0.54%	3,685
May 13, 2026	29.39	29.39	27.65	27.93	27.93	-1.69%	7,926
May 12, 2026	30.20	30.22	28.00	28.41	28.41	-3.92%	127,421
May 11, 2026	30.00	30.57	28.59	29.57	29.57	-1.17%	196,105
May 8, 2026	30.99	31.48	29.89	29.92	29.92	-0.50%	62,441
May 7, 2026	29.00	30.95	28.99	30.07	30.07	3.65%	204,072
May 6, 2026	29.08	29.50	28.33	29.01	29.01	1.79%	70,608
May 5, 2026	29.25	29.25	27.96	28.50	28.50	-0.63%	12,252
May 4, 2026	29.00	29.12	28.00	28.68	28.68	1.59%	191,151
Apr 30, 2026	28.39	29.88	27.50	28.23	28.23	1.88%	88,898
Apr 29, 2026	27.99	28.40	27.30	27.71	27.71	0.40%	62,380
Apr 28, 2026	27.99	28.89	27.41	27.60	27.60	-1.29%	5,566
Apr 27, 2026	28.01	28.57	27.08	27.96	27.96	2.61%	63,457
Apr 24, 2026	29.00	30.00	26.45	27.25	27.25	-3.20%	76,170
Apr 23, 2026	28.98	29.33	27.69	28.15	28.15	-2.76%	38,700
Apr 22, 2026	29.30	29.50	28.52	28.95	28.95	0.98%	79,875
Apr 21, 2026	30.77	30.98	28.10	28.67	28.67	-2.98%	320,665
Apr 20, 2026	29.49	30.69	28.70	29.55	29.55	4.31%	381,262
Apr 17, 2026	28.00	29.50	27.00	28.33	28.33	4.23%	77,035
Apr 16, 2026	26.49	27.61	26.00	27.18	27.18	2.07%	392,895
Apr 15, 2026	26.85	29.50	25.90	26.63	26.63	3.38%	110,275
Apr 13, 2026	26.01	26.84	25.17	25.76	25.76	-2.61%	97,285
Apr 10, 2026	26.00	26.95	25.31	26.45	26.45	3.97%	119,341
Apr 9, 2026	25.70	26.90	25.40	25.44	25.44	-0.82%	173,785
Apr 8, 2026	27.47	27.47	24.64	25.65	25.65	3.30%	77,057