Capacit'e Infraprojects Limited (BOM:540710)
India · Delayed Price · Currency is INR 213.80
+10.05 (4.93%)
At close: Aug 21, 2026
BOM:540710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 203.00 | 218.00 | 203.00 | 213.80 | 213.80 | 4.93% | 24,276 |
| Aug 20, 2026 | 205.60 | 208.45 | 202.60 | 203.75 | 203.75 | -0.90% | 7,785 |
| Aug 19, 2026 | 209.30 | 209.30 | 204.45 | 205.60 | 205.60 | -1.58% | 12,511 |
| Aug 18, 2026 | 209.75 | 211.95 | 208.40 | 208.90 | 208.90 | -1.46% | 9,214 |
| Aug 17, 2026 | 217.70 | 217.70 | 210.80 | 212.00 | 212.00 | -0.91% | 15,527 |
| Aug 14, 2026 | 210.60 | 215.00 | 209.90 | 213.95 | 213.95 | 2.39% | 18,110 |
| Aug 13, 2026 | 209.50 | 210.75 | 208.55 | 208.95 | 208.95 | -0.24% | 10,825 |
| Aug 12, 2026 | 213.55 | 213.55 | 208.00 | 209.45 | 209.45 | -0.59% | 12,982 |
| Aug 11, 2026 | 210.40 | 213.60 | 208.80 | 210.70 | 210.70 | 0.21% | 12,745 |
| Aug 10, 2026 | 213.00 | 213.00 | 208.00 | 210.25 | 210.25 | -1.04% | 18,535 |
| Aug 7, 2026 | 224.40 | 227.05 | 211.80 | 212.45 | 212.45 | -5.79% | 47,661 |
| Aug 6, 2026 | 223.45 | 228.40 | 220.30 | 225.50 | 225.50 | 1.58% | 37,786 |
| Aug 5, 2026 | 217.00 | 225.00 | 216.05 | 222.00 | 222.00 | 3.91% | 54,042 |
| Aug 4, 2026 | 214.85 | 221.65 | 212.85 | 213.65 | 213.65 | 0.09% | 37,343 |
| Aug 3, 2026 | 216.00 | 218.70 | 213.20 | 213.45 | 213.45 | -0.67% | 23,164 |
| Jul 31, 2026 | 217.05 | 218.45 | 214.00 | 214.90 | 214.90 | -0.88% | 14,058 |
| Jul 30, 2026 | 219.00 | 219.05 | 215.00 | 216.80 | 216.80 | -1.09% | 6,748 |
| Jul 29, 2026 | 218.05 | 219.70 | 216.80 | 219.20 | 219.20 | 1.22% | 7,829 |
| Jul 28, 2026 | 217.75 | 218.00 | 215.20 | 216.55 | 216.55 | -0.76% | 10,057 |
| Jul 27, 2026 | 216.90 | 221.65 | 215.20 | 218.20 | 218.20 | 2.56% | 53,369 |
| Jul 24, 2026 | 214.40 | 214.40 | 210.95 | 212.75 | 212.75 | -0.75% | 14,259 |
| Jul 23, 2026 | 217.00 | 219.10 | 213.75 | 214.35 | 214.35 | -1.20% | 11,993 |
| Jul 22, 2026 | 223.70 | 224.00 | 216.05 | 216.95 | 216.95 | -3.66% | 18,830 |
| Jul 21, 2026 | 222.10 | 227.55 | 222.10 | 225.20 | 225.20 | 1.46% | 12,419 |
| Jul 20, 2026 | 224.00 | 225.85 | 221.40 | 221.95 | 221.95 | -1.64% | 29,546 |
| Jul 17, 2026 | 228.05 | 228.05 | 221.60 | 225.65 | 225.65 | -0.64% | 11,336 |
| Jul 16, 2026 | 228.90 | 229.85 | 225.05 | 227.10 | 227.10 | 1.05% | 19,189 |
| Jul 15, 2026 | 239.00 | 247.40 | 223.40 | 224.75 | 224.75 | -1.12% | 376,478 |
| Jul 14, 2026 | 233.95 | 233.95 | 225.55 | 227.30 | 227.30 | -2.40% | 27,410 |
| Jul 13, 2026 | 237.80 | 241.10 | 232.45 | 232.90 | 232.90 | -2.98% | 22,309 |
| Jul 10, 2026 | 239.15 | 241.65 | 237.55 | 240.05 | 240.05 | 2.34% | 9,359 |
| Jul 9, 2026 | 238.25 | 241.45 | 233.10 | 234.55 | 234.55 | -0.09% | 14,219 |
| Jul 8, 2026 | 237.25 | 246.75 | 232.40 | 234.75 | 234.75 | -2.41% | 17,671 |
| Jul 7, 2026 | 252.80 | 252.80 | 239.25 | 240.55 | 240.55 | -3.59% | 104,735 |
| Jul 6, 2026 | 248.25 | 251.80 | 246.25 | 249.50 | 249.50 | 0.06% | 15,420 |
| Jul 3, 2026 | 255.60 | 255.60 | 247.15 | 249.35 | 249.35 | -2.75% | 30,163 |
| Jul 2, 2026 | 266.80 | 269.15 | 250.50 | 256.40 | 256.40 | -4.20% | 39,826 |
| Jul 1, 2026 | 257.10 | 268.40 | 255.80 | 267.65 | 267.65 | 5.33% | 31,189 |
| Jun 30, 2026 | 258.15 | 261.40 | 253.15 | 254.10 | 254.10 | -0.90% | 10,046 |
| Jun 29, 2026 | 265.00 | 265.65 | 253.60 | 256.40 | 256.40 | -2.93% | 16,982 |
| Jun 25, 2026 | 263.85 | 266.00 | 256.50 | 264.15 | 264.15 | 0.74% | 20,232 |
| Jun 24, 2026 | 268.00 | 270.50 | 260.70 | 262.20 | 262.20 | -1.96% | 26,005 |
| Jun 23, 2026 | 262.45 | 287.05 | 262.45 | 267.45 | 267.45 | 1.91% | 170,673 |
| Jun 22, 2026 | 228.00 | 264.40 | 228.00 | 262.45 | 262.45 | 12.23% | 123,963 |
| Jun 19, 2026 | 226.60 | 235.85 | 226.25 | 233.85 | 233.85 | 2.97% | 14,197 |
| Jun 18, 2026 | 231.50 | 235.25 | 226.00 | 227.10 | 227.10 | -1.48% | 17,565 |
| Jun 17, 2026 | 236.90 | 239.35 | 228.05 | 230.50 | 230.50 | -3.17% | 43,051 |
| Jun 16, 2026 | 224.15 | 242.00 | 224.10 | 238.05 | 238.05 | 6.22% | 55,820 |
| Jun 15, 2026 | 227.60 | 229.75 | 223.20 | 224.10 | 224.10 | 1.22% | 26,643 |
| Jun 12, 2026 | 214.10 | 221.75 | 214.10 | 221.40 | 221.40 | 4.63% | 7,856 |