Capfin India Limited (BOM:539198)
India · Delayed Price · Currency is INR 107.00
+4.60 (4.49%)
At close: Mar 25, 2026
Capfin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 100.00 | 107.00 | 97.30 | 107.00 | 107.00 | 4.49% | 1,270 |
| Mar 24, 2026 | 100.00 | 102.45 | 100.00 | 102.40 | 102.40 | -0.05% | 815 |
| Mar 23, 2026 | 104.00 | 104.00 | 102.45 | 102.45 | 102.45 | -4.96% | 520 |
| Mar 19, 2026 | 108.00 | 113.45 | 107.80 | 107.80 | 107.80 | -4.98% | 357 |
| Mar 11, 2026 | 108.30 | 113.45 | 108.30 | 113.45 | 113.45 | -0.48% | 11 |
| Mar 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 169 |
| Mar 2, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -5.00% | 404 |
| Feb 23, 2026 | 117.10 | 120.00 | 117.10 | 120.00 | 120.00 | -2.64% | 135 |
| Feb 16, 2026 | 124.00 | 124.00 | 123.25 | 123.25 | 123.25 | -4.97% | 51 |
| Feb 9, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -4.98% | 10,090 |
| Feb 2, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -4.98% | 30 |
| Jan 19, 2026 | 143.00 | 143.65 | 143.00 | 143.65 | 143.65 | - | 243 |
| Jan 12, 2026 | 150.45 | 151.20 | 143.65 | 143.65 | 143.65 | -4.99% | 17 |
| Jan 5, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - | 171 |
| Dec 29, 2025 | 151.20 | 151.20 | 149.70 | 151.20 | 151.20 | 5.00% | 269 |
| Dec 22, 2025 | 136.55 | 144.00 | 136.55 | 144.00 | 144.00 | 4.96% | 561 |
| Dec 15, 2025 | 144.00 | 144.40 | 137.20 | 137.20 | 137.20 | -4.99% | 314 |
| Dec 8, 2025 | 151.25 | 152.00 | 144.40 | 144.40 | 144.40 | -5.00% | 775 |
| Dec 1, 2025 | 153.25 | 153.25 | 152.00 | 152.00 | 152.00 | -5.00% | 497 |
| Nov 24, 2025 | 159.00 | 160.00 | 153.90 | 160.00 | 160.00 | -1.23% | 674 |
| Nov 17, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.99% | 1,269 |
| Nov 10, 2025 | 162.00 | 170.50 | 162.00 | 170.50 | 170.50 | 4.96% | 378 |
| Nov 3, 2025 | 170.95 | 171.00 | 162.45 | 162.45 | 162.45 | -5.00% | 665 |
| Oct 27, 2025 | 171.00 | 171.00 | 165.00 | 171.00 | 171.00 | - | 1,403 |
| Oct 20, 2025 | 171.00 | 171.00 | 162.45 | 171.00 | 171.00 | - | 468 |
| Oct 13, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 171 |
| Oct 6, 2025 | 165.50 | 173.75 | 160.00 | 171.00 | 171.00 | 3.32% | 847 |