Skip to main content
logo
Capital India Finance Limited (BOM:530879)
India flag India · Delayed Price · Currency is INR
22.39
-0.22 (-0.97%)
At close: Jul 10, 2026

Capital India Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202623.8523.8523.0623.0623.06-1.87%383
Jun 10, 202625.9025.9023.1223.5023.501.29%2,561
Jun 9, 202622.6023.7222.6023.2023.20-0.47%4,892
Jun 8, 202623.8023.8023.0023.3123.31-4.03%1,362
Jun 5, 202624.3024.5323.6824.2924.291.59%26,133
Jun 4, 202624.9024.9023.5123.9123.91-1.20%30,474
Jun 3, 202624.8024.8023.5724.2024.20-0.37%103,295
Jun 2, 202624.0627.0023.9224.2924.290.50%133,253
Jun 1, 202625.6025.6023.6924.1724.170.46%33,633
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