Capacit'e Infraprojects Limited (BOM:540710)
India · Delayed Price · Currency is INR 255.45
+2.10 (0.83%)
At close: Apr 21, 2026
BOM:540710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 253.80 | 259.05 | 252.85 | 255.45 | 255.45 | 0.83% | 22,776 |
| Apr 20, 2026 | 258.15 | 264.95 | 251.70 | 253.35 | 253.35 | -3.52% | 27,858 |
| Apr 17, 2026 | 250.00 | 268.20 | 248.45 | 262.60 | 262.60 | 5.42% | 33,639 |
| Apr 16, 2026 | 250.20 | 253.30 | 244.80 | 249.10 | 249.10 | -0.54% | 41,432 |
| Apr 15, 2026 | 244.10 | 251.40 | 242.95 | 250.45 | 250.45 | 6.12% | 34,785 |
| Apr 13, 2026 | 227.95 | 239.15 | 223.35 | 236.00 | 236.00 | 1.42% | 30,126 |
| Apr 10, 2026 | 229.15 | 236.30 | 228.05 | 232.70 | 232.70 | 3.38% | 12,249 |
| Apr 9, 2026 | 228.95 | 233.10 | 223.15 | 225.10 | 225.10 | -1.75% | 10,000 |
| Apr 8, 2026 | 225.95 | 230.10 | 217.90 | 229.10 | 229.10 | 8.71% | 40,661 |
| Apr 7, 2026 | 219.00 | 220.75 | 208.85 | 210.75 | 210.75 | -1.89% | 21,507 |
| Apr 6, 2026 | 209.35 | 215.60 | 205.60 | 214.80 | 214.80 | 1.42% | 8,927 |
| Apr 2, 2026 | 209.45 | 213.10 | 204.05 | 211.80 | 211.80 | -1.53% | 19,213 |
| Apr 1, 2026 | 206.00 | 218.50 | 206.00 | 215.10 | 215.10 | 5.67% | 24,975 |
| Mar 30, 2026 | 215.00 | 215.00 | 201.50 | 203.55 | 203.55 | -4.10% | 39,087 |
| Mar 27, 2026 | 221.05 | 221.05 | 210.00 | 212.25 | 212.25 | -3.98% | 31,883 |
| Mar 25, 2026 | 211.50 | 223.95 | 211.50 | 221.05 | 221.05 | 4.47% | 82,892 |
| Mar 24, 2026 | 217.15 | 220.00 | 207.35 | 211.60 | 211.60 | 0.12% | 34,497 |
| Mar 23, 2026 | 225.15 | 225.15 | 208.30 | 211.35 | 211.35 | -5.50% | 26,993 |
| Mar 20, 2026 | 224.70 | 233.85 | 222.05 | 223.65 | 223.65 | -2.38% | 49,945 |
| Mar 19, 2026 | 211.05 | 234.50 | 210.70 | 229.10 | 229.10 | 3.90% | 121,513 |
| Mar 18, 2026 | 207.90 | 222.05 | 201.40 | 220.50 | 220.50 | 5.40% | 133,112 |
| Mar 17, 2026 | 180.05 | 214.90 | 180.05 | 209.20 | 209.20 | 16.45% | 379,287 |
| Mar 16, 2026 | 185.25 | 188.00 | 178.90 | 179.65 | 179.65 | -5.15% | 282,840 |
| Mar 13, 2026 | 197.85 | 201.55 | 186.95 | 189.40 | 189.40 | -6.10% | 108,107 |
| Mar 12, 2026 | 214.45 | 214.45 | 198.40 | 201.70 | 201.70 | -5.97% | 17,799 |
| Mar 11, 2026 | 220.45 | 228.00 | 213.25 | 214.50 | 214.50 | -1.97% | 13,287 |
| Mar 10, 2026 | 222.10 | 224.00 | 215.50 | 218.80 | 218.80 | 0.99% | 19,643 |
| Mar 9, 2026 | 224.75 | 224.75 | 215.20 | 216.65 | 216.65 | -3.60% | 16,933 |
| Mar 6, 2026 | 224.75 | 230.65 | 224.10 | 224.75 | 224.75 | -0.11% | 4,632 |
| Mar 5, 2026 | 225.00 | 227.05 | 217.70 | 225.00 | 225.00 | 1.60% | 7,265 |
| Mar 4, 2026 | 229.90 | 230.55 | 219.70 | 221.45 | 221.45 | -4.30% | 16,547 |
| Mar 2, 2026 | 237.60 | 240.40 | 228.60 | 231.40 | 231.40 | -4.62% | 21,765 |
| Feb 27, 2026 | 255.70 | 255.70 | 241.45 | 242.60 | 242.60 | -1.86% | 9,407 |
| Feb 26, 2026 | 250.00 | 258.00 | 245.85 | 247.20 | 247.20 | -2.43% | 28,125 |
| Feb 25, 2026 | 239.85 | 255.45 | 239.85 | 253.35 | 253.35 | 4.58% | 14,905 |
| Feb 24, 2026 | 243.70 | 243.85 | 237.35 | 242.25 | 242.25 | -0.59% | 6,464 |
| Feb 23, 2026 | 250.40 | 253.10 | 243.10 | 243.70 | 243.70 | -2.64% | 4,382 |
| Feb 20, 2026 | 249.40 | 253.50 | 247.40 | 250.30 | 250.30 | -0.48% | 4,575 |
| Feb 19, 2026 | 259.85 | 259.85 | 250.00 | 251.50 | 251.50 | -2.84% | 5,849 |
| Feb 18, 2026 | 260.50 | 265.35 | 255.75 | 258.85 | 258.85 | -0.61% | 9,084 |
| Feb 17, 2026 | 254.90 | 265.60 | 254.90 | 260.45 | 260.45 | 1.94% | 8,101 |
| Feb 16, 2026 | 257.85 | 257.85 | 251.60 | 255.50 | 255.50 | -1.01% | 7,008 |
| 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 |