Capacit'e Infraprojects Limited (BOM:540710)
India · Delayed Price · Currency is INR 258.10
-5.80 (-2.20%)
At close: Feb 13, 2026
Capacit'e Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 263.55 | 263.55 | 255.20 | 258.10 | 258.10 | -2.20% | 7,381 |
| Feb 12, 2026 | 245.75 | 271.30 | 245.00 | 263.90 | 263.90 | 3.73% | 42,096 |
| Feb 11, 2026 | 252.00 | 254.90 | 246.55 | 254.40 | 254.40 | 1.21% | 15,982 |
| Feb 10, 2026 | 249.00 | 253.60 | 243.00 | 251.35 | 251.35 | 1.09% | 15,532 |
| Feb 9, 2026 | 233.30 | 251.20 | 231.45 | 248.65 | 248.65 | 6.60% | 30,649 |
| Feb 6, 2026 | 236.70 | 236.70 | 223.00 | 233.25 | 233.25 | -1.44% | 11,176 |
| Feb 5, 2026 | 248.15 | 248.15 | 235.00 | 236.65 | 236.65 | -4.94% | 8,988 |
| Feb 4, 2026 | 229.15 | 250.00 | 228.95 | 248.95 | 248.95 | 8.62% | 64,374 |
| Feb 3, 2026 | 213.40 | 242.00 | 213.40 | 229.20 | 229.20 | 7.45% | 68,680 |
| Feb 2, 2026 | 210.00 | 215.00 | 207.20 | 213.30 | 213.30 | 0.61% | 3,676 |
| Feb 1, 2026 | 217.00 | 224.70 | 208.75 | 212.00 | 212.00 | -4.50% | 7,243 |
| Jan 30, 2026 | 215.85 | 223.25 | 214.60 | 222.00 | 222.00 | 1.35% | 5,035 |
| Jan 29, 2026 | 222.10 | 222.65 | 216.00 | 219.05 | 219.05 | -1.37% | 2,799 |
| Jan 28, 2026 | 213.40 | 222.75 | 213.40 | 222.10 | 222.10 | 4.47% | 4,164 |
| Jan 27, 2026 | 215.80 | 216.05 | 209.10 | 212.60 | 212.60 | -1.46% | 13,797 |
| Jan 23, 2026 | 223.80 | 224.20 | 215.10 | 215.75 | 215.75 | -3.58% | 8,127 |
| Jan 22, 2026 | 213.10 | 224.35 | 213.10 | 223.75 | 223.75 | 5.05% | 8,726 |
| Jan 21, 2026 | 215.30 | 219.00 | 211.40 | 213.00 | 213.00 | -2.38% | 15,610 |
| Jan 20, 2026 | 231.95 | 233.00 | 215.85 | 218.20 | 218.20 | -6.69% | 14,263 |
| Jan 19, 2026 | 236.25 | 238.80 | 231.85 | 233.85 | 233.85 | -1.04% | 4,733 |
| Jan 16, 2026 | 237.10 | 243.00 | 235.05 | 236.30 | 236.30 | -1.79% | 3,025 |
| Jan 14, 2026 | 241.70 | 242.70 | 238.30 | 240.60 | 240.60 | -0.50% | 2,994 |
| Jan 13, 2026 | 243.00 | 246.60 | 240.05 | 241.80 | 241.80 | -0.47% | 7,356 |
| Jan 12, 2026 | 240.55 | 243.90 | 237.00 | 242.95 | 242.95 | -0.06% | 6,971 |
| Jan 9, 2026 | 249.35 | 249.35 | 242.65 | 243.10 | 243.10 | -2.51% | 15,623 |
| Jan 8, 2026 | 251.75 | 254.90 | 248.30 | 249.35 | 249.35 | -0.74% | 3,034 |
| Jan 7, 2026 | 249.80 | 252.90 | 249.00 | 251.20 | 251.20 | -0.73% | 4,241 |
| Jan 6, 2026 | 254.05 | 255.05 | 250.10 | 253.05 | 253.05 | -0.78% | 12,438 |
| Jan 5, 2026 | 255.05 | 261.00 | 254.60 | 255.05 | 255.05 | -1.22% | 5,266 |
| Jan 2, 2026 | 256.35 | 263.70 | 256.15 | 258.20 | 258.20 | 1.00% | 7,809 |
| Jan 1, 2026 | 253.00 | 257.40 | 253.00 | 255.65 | 255.65 | 0.04% | 4,497 |
| Dec 31, 2025 | 254.05 | 260.00 | 253.15 | 255.55 | 255.55 | 0.61% | 5,117 |
| Dec 30, 2025 | 254.90 | 255.10 | 252.30 | 254.00 | 254.00 | -0.33% | 5,798 |
| Dec 29, 2025 | 256.50 | 259.30 | 253.30 | 254.85 | 254.85 | -0.57% | 3,639 |
| Dec 26, 2025 | 260.05 | 260.60 | 255.50 | 256.30 | 256.30 | -1.48% | 7,538 |
| Dec 24, 2025 | 262.50 | 264.90 | 259.00 | 260.15 | 260.15 | -0.88% | 9,768 |
| Dec 23, 2025 | 261.80 | 263.85 | 261.30 | 262.45 | 262.45 | 0.06% | 2,946 |
| Dec 22, 2025 | 256.10 | 264.40 | 256.10 | 262.30 | 262.30 | 2.44% | 6,159 |
| Dec 19, 2025 | 255.05 | 258.00 | 255.05 | 256.05 | 256.05 | 0.57% | 2,260 |
| Dec 18, 2025 | 258.75 | 258.75 | 253.85 | 254.60 | 254.60 | -1.38% | 3,201 |
| Dec 17, 2025 | 258.95 | 260.20 | 256.55 | 258.15 | 258.15 | 0.02% | 5,071 |
| Dec 16, 2025 | 259.00 | 260.75 | 257.85 | 258.10 | 258.10 | -0.35% | 1,614 |
| Dec 15, 2025 | 252.35 | 262.85 | 252.35 | 259.00 | 259.00 | 0.74% | 7,287 |
| Dec 12, 2025 | 258.30 | 260.70 | 254.90 | 257.10 | 257.10 | 0.18% | 13,161 |
| Dec 11, 2025 | 259.95 | 259.95 | 255.10 | 256.65 | 256.65 | -1.72% | 4,001 |
| Dec 10, 2025 | 260.35 | 263.50 | 258.80 | 261.15 | 261.15 | 0.29% | 8,973 |
| Dec 9, 2025 | 252.30 | 262.40 | 248.00 | 260.40 | 260.40 | 3.21% | 6,251 |
| Dec 8, 2025 | 260.30 | 260.90 | 250.00 | 252.30 | 252.30 | -3.63% | 16,404 |
| Dec 5, 2025 | 265.25 | 265.25 | 260.45 | 261.80 | 261.80 | -1.30% | 6,564 |
| Dec 4, 2025 | 268.90 | 272.05 | 264.50 | 265.25 | 265.25 | -1.38% | 8,542 |