Capfin India Limited (BOM:539198)
India · Delayed Price · Currency is INR 143.65
0.00 (0.00%)
At close: Jan 19, 2026
Capfin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 158.00 | 165.55 | 158.00 | 165.50 | 165.50 | 4.95% | 117 |
| Sep 22, 2025 | 157.30 | 158.00 | 157.30 | 157.70 | 157.70 | -4.74% | 1,263 |
| Sep 15, 2025 | 157.30 | 165.55 | 157.30 | 165.55 | 165.55 | - | 57 |
| Sep 8, 2025 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | - | 450 |
| Sep 1, 2025 | 174.25 | 174.25 | 165.55 | 165.55 | 165.55 | -4.99% | 3,808 |
| Aug 25, 2025 | 183.40 | 183.40 | 174.25 | 174.25 | 174.25 | -4.99% | 4,196 |
| Aug 18, 2025 | 174.25 | 183.40 | 174.25 | 183.40 | 183.40 | - | 673 |
| Aug 11, 2025 | 183.00 | 183.40 | 183.00 | 183.40 | 183.40 | 4.98% | 499 |
| Aug 4, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - | 5 |
| Jul 28, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - | 140 |