Skip to main content
logo
Capital India Finance Limited (BOM:530879)
India flag India · Delayed Price · Currency is INR
20.37
-0.18 (-0.88%)
At close: Aug 21, 2026

Capital India Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202620.5520.5520.1720.3720.37-0.88%1,593
Aug 20, 202620.1120.9820.1120.5520.550.54%3,109
Aug 19, 202618.9021.4818.9020.4420.44-2.76%2,596
Aug 18, 202619.5121.9919.5121.0221.02-0.14%6,570
Aug 17, 202622.2022.2021.0021.0521.050.14%755
Aug 14, 202621.9821.9821.0021.0221.02-3.04%19,459
Aug 13, 202622.5922.5921.3321.6821.68-1.41%67,834
Aug 12, 202622.2522.4521.7121.9921.99-0.72%31,550
Aug 11, 202621.9722.6421.9022.1522.150.82%11,343
Aug 10, 202622.9522.9521.9321.9721.970.50%3,090
Aug 7, 202621.9822.8021.4621.8621.862.15%74,858
Aug 6, 202622.4922.4921.0521.4021.40-100,150
Aug 5, 202621.0521.8520.8421.4021.40-4.08%65,104
Aug 4, 202621.8022.4421.3122.3122.317.88%80,213
Aug 3, 202622.4922.4920.6220.6820.68-0.48%54,136
Jul 31, 202622.7522.7520.6020.7820.78-0.67%31,953
Jul 30, 202620.6421.3920.2220.9220.921.65%17,511
Jul 29, 202620.0320.7020.0320.5820.581.63%6,815
Jul 28, 202621.3421.3420.0120.2520.25-0.25%23,727
Jul 27, 202622.5022.5019.4720.3020.301.25%135,996
Jul 24, 202621.7021.7019.8020.0520.05-3.70%30,192
Jul 23, 202621.9921.9920.3120.8220.82-2.12%17,690
Jul 22, 202621.9821.9821.1021.2721.270.47%279
Jul 21, 202621.8522.4220.8921.1721.171.05%26,987
Jul 20, 202622.0722.0720.8120.9520.95-3.10%3,650
Jul 17, 202623.0023.0021.4421.6221.62-1.82%6,117
Jul 16, 202622.4822.6821.3122.0222.020.78%11,662
Jul 15, 202622.6522.6521.7021.8521.85-1.53%1,474
Jul 14, 202622.6522.6521.8722.1922.19-0.05%22,351
Jul 13, 202622.3522.5022.2022.2022.20-0.85%1,691
Jul 10, 202623.3923.3922.2522.3922.39-0.97%66,227
Jul 9, 202621.5126.9221.5122.6122.610.76%3,582
Jul 8, 202622.9022.9022.2722.4422.44-0.75%9,703
Jul 7, 202622.9522.9522.5022.6122.61-1.44%5,294
Jul 6, 202623.8023.8022.2722.9422.940.84%29,488
Jul 3, 202622.7023.2022.7022.7522.75-1.00%5,922
Jul 2, 202622.7524.4022.7522.9822.98-1.50%65,565
Jul 1, 202623.9324.8223.2323.3323.33-1.48%153,384
Jun 30, 202624.9024.9023.3123.6823.680.30%57,048
Jun 29, 202626.3926.3923.0623.6123.61-8.28%68,778
Jun 25, 202625.3725.8824.8625.7425.74-0.58%23,918
Jun 24, 202626.6826.6824.9125.8925.891.65%17,272
Jun 23, 202625.6526.9925.2325.4725.47-2.60%12,392
Jun 22, 202626.9927.0025.0026.1526.151.40%42,581
Jun 19, 202625.3726.1224.8025.7925.794.03%69,299
Jun 18, 202625.3425.8024.5724.7924.79-1.43%35,146
Jun 17, 202624.2126.0024.2125.1525.150.68%25,910
Jun 16, 202625.6025.6524.2124.9824.981.09%54,491
Jun 15, 202624.6025.6123.3024.7124.716.37%91,061
Jun 12, 202624.4524.4523.0723.2323.230.74%12,093