Capital India Finance Limited (BOM:530879)
India · Delayed Price · Currency is INR 29.92
-0.15 (-0.50%)
At close: May 8, 2026
Capital India Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 25.20 | 25.88 | 24.09 | 24.83 | 24.83 | 2.69% | 216,524 |
| Apr 6, 2026 | 22.26 | 24.90 | 21.67 | 24.18 | 24.18 | 7.85% | 214,951 |
| Apr 2, 2026 | 21.05 | 23.20 | 20.50 | 22.42 | 22.42 | 5.90% | 58,109 |
| Apr 1, 2026 | 22.95 | 22.95 | 20.55 | 21.17 | 21.17 | 2.12% | 73,227 |
| Mar 30, 2026 | 21.05 | 22.87 | 20.50 | 20.73 | 20.73 | -9.20% | 139,416 |
| Mar 27, 2026 | 25.95 | 25.95 | 22.21 | 22.83 | 22.83 | -10.29% | 89,174 |
| Mar 25, 2026 | 24.99 | 26.71 | 24.00 | 25.45 | 25.45 | 8.21% | 233,083 |
| Mar 24, 2026 | 24.90 | 24.90 | 22.69 | 23.52 | 23.52 | -1.88% | 80,458 |
| Mar 23, 2026 | 25.53 | 25.53 | 23.90 | 23.97 | 23.97 | -7.98% | 11,626 |
| Mar 20, 2026 | 25.98 | 26.05 | 25.30 | 26.05 | 26.05 | 3.83% | 1,576 |
| Mar 19, 2026 | 25.51 | 26.30 | 25.01 | 25.09 | 25.09 | -5.18% | 8,335 |
| Mar 18, 2026 | 25.10 | 27.03 | 25.10 | 26.46 | 26.46 | - | 55,180 |
| Mar 17, 2026 | 26.80 | 26.80 | 24.72 | 26.46 | 26.46 | 5.88% | 77,414 |
| Mar 16, 2026 | 26.00 | 26.10 | 24.58 | 24.99 | 24.99 | -5.77% | 9,721 |
| Mar 13, 2026 | 27.71 | 28.00 | 26.43 | 26.52 | 26.52 | -5.42% | 6,907 |
| Mar 12, 2026 | 28.13 | 28.29 | 27.84 | 28.04 | 28.04 | -0.78% | 8,528 |
| Mar 11, 2026 | 28.77 | 29.03 | 27.97 | 28.26 | 28.26 | 0.64% | 189,963 |
| Mar 10, 2026 | 29.73 | 29.82 | 27.74 | 28.08 | 28.08 | -1.78% | 32,716 |
| Mar 9, 2026 | 29.16 | 30.50 | 27.72 | 28.59 | 28.59 | -3.44% | 261,912 |
| Mar 6, 2026 | 30.80 | 30.82 | 29.18 | 29.61 | 29.61 | -2.21% | 124,963 |
| Mar 5, 2026 | 30.49 | 31.84 | 29.61 | 30.28 | 30.28 | -0.23% | 141,464 |
| Mar 4, 2026 | 30.99 | 31.00 | 28.90 | 30.35 | 30.35 | 0.56% | 138,625 |
| Mar 2, 2026 | 28.60 | 33.00 | 28.60 | 30.18 | 30.18 | -3.05% | 170,984 |
| Feb 27, 2026 | 31.90 | 31.90 | 29.83 | 31.13 | 31.13 | 0.26% | 33,091 |
| Feb 26, 2026 | 31.89 | 31.89 | 31.05 | 31.05 | 31.05 | -1.77% | 146 |
| Feb 25, 2026 | 31.70 | 31.70 | 31.01 | 31.61 | 31.61 | 0.51% | 7,005 |
| Feb 24, 2026 | 30.95 | 31.47 | 30.79 | 31.45 | 31.45 | -0.10% | 1,981 |
| Feb 23, 2026 | 30.85 | 32.99 | 30.85 | 31.48 | 31.48 | 2.17% | 9,650 |
| Feb 20, 2026 | 31.23 | 31.49 | 30.80 | 30.81 | 30.81 | -2.10% | 10,156 |