Capfin India Limited (BOM:539198)
India · Delayed Price · Currency is INR 106.80
+5.05 (4.96%)
At close: Nov 12, 2026
Capfin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 4.96% | 14 |
| Nov 11, 2026 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - | 297 |
| Nov 9, 2026 | 96.95 | 101.75 | 96.00 | 101.75 | 101.75 | 4.95% | 3 |
| Nov 6, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | -0.46% | 6 |
| Nov 2, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | -4.98% | 211 |
| Oct 29, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.49% | 33 |
| Oct 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 159 |
| Oct 21, 2026 | 107.30 | 107.30 | 103.00 | 103.00 | 103.00 | -4.45% | 15 |
| Oct 19, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -0.46% | 10 |
| Oct 14, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -5.00% | 115 |
| Oct 12, 2026 | 126.00 | 126.00 | 114.00 | 114.00 | 114.00 | -5.00% | 974 |
| Sep 28, 2026 | 120.10 | 124.00 | 120.00 | 120.00 | 120.00 | -0.08% | 1,215 |
| Sep 21, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -4.98% | 125 |
| Sep 15, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - | 11 |
| Aug 31, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -5.00% | 5 |
| Aug 24, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - | 25 |
| Aug 17, 2026 | 140.00 | 140.00 | 133.05 | 133.05 | 133.05 | -5.00% | 670 |
| Aug 10, 2026 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - | 15 |
| Aug 3, 2026 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | -4.89% | 62 |
| Jul 27, 2026 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - | 151 |
| Jul 14, 2026 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | 4.99% | 1 |
| Jul 13, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 4.98% | 61 |
| Jul 6, 2026 | 133.50 | 133.60 | 132.25 | 133.60 | 133.60 | 4.99% | 489 |
| Jun 29, 2026 | 115.15 | 127.25 | 115.15 | 127.25 | 127.25 | 4.99% | 1,036 |
| Jun 15, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -4.98% | 5,016 |
| Jun 8, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | -4.99% | 247 |
| Jun 1, 2026 | 141.30 | 141.30 | 134.25 | 134.25 | 134.25 | -4.99% | 234 |