Capital India Finance Limited (BOM:530879)
India · Delayed Price · Currency is INR 16.93
-1.03 (-5.73%)
At close: Oct 23, 2026
Capital India Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.20 | 18.78 | 16.60 | 16.93 | 16.93 | -5.73% | 11,383 |
| Oct 22, 2026 | 17.85 | 18.57 | 17.75 | 17.96 | 17.96 | -1.43% | 31,474 |
| Oct 21, 2026 | 19.01 | 19.01 | 17.13 | 18.22 | 18.22 | -4.16% | 14,382 |
| Oct 19, 2026 | 19.80 | 19.80 | 18.80 | 19.01 | 19.01 | -0.52% | 2,209 |
| Oct 16, 2026 | 20.35 | 20.35 | 19.02 | 19.11 | 19.11 | -1.70% | 23,285 |
| Oct 15, 2026 | 19.89 | 19.89 | 19.17 | 19.44 | 19.44 | 0.62% | 1,976 |
| Oct 14, 2026 | 18.97 | 19.75 | 18.84 | 19.32 | 19.32 | 1.85% | 14,194 |
| Oct 13, 2026 | 19.31 | 19.84 | 18.70 | 18.97 | 18.97 | -3.21% | 49,860 |
| Oct 12, 2026 | 20.68 | 20.68 | 19.06 | 19.60 | 19.60 | -2.24% | 112,157 |
| Oct 9, 2026 | 20.78 | 20.78 | 19.51 | 20.05 | 20.05 | -0.35% | 24,591 |
| Oct 8, 2026 | 21.38 | 21.38 | 19.90 | 20.12 | 20.12 | -5.23% | 49,791 |
| Oct 7, 2026 | 20.67 | 21.34 | 20.67 | 21.23 | 21.23 | 2.56% | 20,449 |
| Oct 6, 2026 | 20.64 | 21.26 | 20.41 | 20.70 | 20.70 | 0.24% | 61,415 |
| Oct 5, 2026 | 20.34 | 21.79 | 20.34 | 20.65 | 20.65 | -0.91% | 103,313 |
| Oct 1, 2026 | 21.40 | 21.95 | 20.58 | 20.84 | 20.84 | -2.34% | 19,226 |
| Sep 30, 2026 | 21.00 | 22.00 | 21.00 | 21.34 | 21.34 | 0.28% | 4,705 |
| Sep 29, 2026 | 22.77 | 22.77 | 20.88 | 21.28 | 21.28 | -3.88% | 108,124 |
| Sep 28, 2026 | 22.84 | 22.84 | 21.33 | 22.14 | 22.14 | 0.87% | 113,128 |
| Sep 25, 2026 | 22.50 | 22.50 | 21.04 | 21.95 | 21.95 | 0.46% | 24,446 |
| Sep 24, 2026 | 21.94 | 22.50 | 21.25 | 21.85 | 21.85 | 2.68% | 82,813 |
| Sep 23, 2026 | 21.29 | 22.50 | 20.69 | 21.28 | 21.28 | -0.05% | 169,085 |
| Sep 22, 2026 | 20.32 | 21.65 | 19.85 | 21.29 | 21.29 | 5.40% | 180,270 |
| Sep 21, 2026 | 20.00 | 20.58 | 19.81 | 20.20 | 20.20 | 1.00% | 41,963 |
| Sep 18, 2026 | 20.47 | 20.47 | 19.91 | 20.00 | 20.00 | 0.10% | 27,589 |
| Sep 17, 2026 | 21.00 | 21.09 | 19.66 | 19.98 | 19.98 | -2.68% | 203,068 |
| Sep 16, 2026 | 19.98 | 20.95 | 18.60 | 20.53 | 20.53 | 5.28% | 99,873 |
| Sep 15, 2026 | 20.05 | 20.86 | 19.49 | 19.50 | 19.50 | -3.75% | 2,279 |
| Sep 11, 2026 | 19.26 | 20.49 | 19.26 | 20.26 | 20.26 | 0.30% | 56,343 |
| 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 |