Capacit'e Infraprojects Limited (BOM:540710)
India · Delayed Price · Currency is INR 184.60
+6.15 (3.45%)
At close: Oct 6, 2026
BOM:540710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 179.65 | 187.15 | 179.10 | 184.60 | 184.60 | 3.45% | 40,984 |
| Oct 5, 2026 | 180.00 | 182.95 | 176.10 | 178.45 | 178.45 | -1.14% | 9,447 |
| Oct 1, 2026 | 185.55 | 185.55 | 176.40 | 180.50 | 180.50 | -1.34% | 23,730 |
| Sep 30, 2026 | 185.90 | 186.85 | 182.60 | 182.95 | 182.95 | 0.22% | 9,626 |
| Sep 29, 2026 | 182.30 | 186.25 | 180.80 | 182.55 | 182.55 | -1.27% | 26,774 |
| Sep 28, 2026 | 191.45 | 191.45 | 184.10 | 184.90 | 184.90 | -3.35% | 22,709 |
| Sep 25, 2026 | 193.00 | 193.00 | 188.90 | 191.30 | 191.30 | -0.88% | 10,258 |
| Sep 24, 2026 | 197.25 | 197.30 | 192.20 | 193.00 | 193.00 | -2.97% | 11,869 |
| Sep 23, 2026 | 195.85 | 199.65 | 194.55 | 198.90 | 198.90 | 2.21% | 14,788 |
| Sep 22, 2026 | 195.20 | 197.65 | 194.00 | 194.60 | 194.60 | -0.28% | 10,805 |
| Sep 21, 2026 | 194.30 | 195.70 | 192.65 | 195.15 | 195.15 | -0.36% | 8,679 |
| Sep 18, 2026 | 193.75 | 198.50 | 193.25 | 195.85 | 195.85 | 1.69% | 11,297 |
| Sep 17, 2026 | 186.60 | 194.00 | 186.50 | 192.60 | 192.60 | 3.22% | 5,629 |
| Sep 16, 2026 | 190.05 | 191.55 | 185.40 | 186.60 | 186.60 | -1.56% | 11,897 |
| Sep 15, 2026 | 190.80 | 196.10 | 187.95 | 189.55 | 189.55 | -1.61% | 21,806 |
| Sep 11, 2026 | 196.80 | 196.80 | 191.00 | 192.65 | 192.65 | -1.61% | 24,119 |
| Sep 10, 2026 | 200.05 | 201.80 | 195.05 | 195.80 | 195.80 | -1.83% | 11,494 |
| Sep 9, 2026 | 199.80 | 200.25 | 195.00 | 199.45 | 199.45 | -0.28% | 36,234 |
| Sep 8, 2026 | 207.00 | 207.00 | 199.10 | 200.00 | 200.00 | -2.77% | 28,311 |
| Sep 7, 2026 | 214.50 | 217.85 | 205.10 | 205.70 | 205.70 | -5.03% | 42,693 |
| Sep 4, 2026 | 211.35 | 218.00 | 208.55 | 216.60 | 216.60 | 3.66% | 31,940 |
| Sep 3, 2026 | 207.00 | 210.65 | 206.95 | 208.95 | 208.95 | 2.03% | 7,434 |
| Sep 2, 2026 | 209.00 | 210.15 | 201.65 | 204.80 | 204.80 | -1.94% | 27,645 |
| Sep 1, 2026 | 212.70 | 214.40 | 207.00 | 208.85 | 208.85 | -2.57% | 11,523 |
| Aug 31, 2026 | 216.00 | 216.55 | 212.90 | 214.35 | 214.35 | -1.49% | 12,218 |
| Aug 28, 2026 | 224.25 | 224.25 | 216.90 | 217.60 | 217.60 | -2.38% | 17,506 |
| Aug 27, 2026 | 227.70 | 231.00 | 221.70 | 222.90 | 222.90 | -1.85% | 46,129 |
| Aug 26, 2026 | 220.70 | 228.00 | 220.20 | 227.10 | 227.10 | 1.66% | 27,793 |
| Aug 25, 2026 | 221.00 | 232.00 | 219.10 | 223.40 | 223.40 | 1.11% | 53,167 |
| Aug 24, 2026 | 214.95 | 226.95 | 214.95 | 220.95 | 220.95 | 3.34% | 40,765 |
| 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 |