Capital Small Finance Bank Limited (BOM:544120)
India · Delayed Price · Currency is INR 238.30
+9.25 (4.04%)
At close: Apr 2, 2026
BOM:544120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 224.50 | 239.70 | 222.50 | 238.30 | 238.30 | 4.04% | 2,861 |
| Apr 1, 2026 | 221.20 | 230.25 | 221.20 | 229.05 | 229.05 | 3.55% | 828 |
| Mar 30, 2026 | 218.95 | 226.60 | 207.00 | 221.20 | 221.20 | 0.43% | 89,320 |
| Mar 27, 2026 | 219.00 | 224.45 | 216.20 | 220.25 | 220.25 | -0.45% | 34,872 |
| Mar 25, 2026 | 228.00 | 229.70 | 219.50 | 221.25 | 221.25 | -1.36% | 8,975 |
| Mar 24, 2026 | 223.25 | 231.70 | 222.35 | 224.30 | 224.30 | 0.49% | 1,804 |
| Mar 23, 2026 | 237.05 | 237.80 | 223.00 | 223.20 | 223.20 | -6.75% | 1,692 |
| Mar 20, 2026 | 237.50 | 243.15 | 237.30 | 239.35 | 239.35 | 0.86% | 1,576 |
| Mar 19, 2026 | 239.80 | 242.00 | 235.35 | 237.30 | 237.30 | -1.54% | 1,025 |
| Mar 18, 2026 | 237.95 | 245.85 | 234.90 | 241.00 | 241.00 | 4.60% | 1,135 |
| Mar 17, 2026 | 239.95 | 239.95 | 229.20 | 230.40 | 230.40 | -1.94% | 904 |
| Mar 16, 2026 | 242.90 | 242.90 | 231.05 | 234.95 | 234.95 | -0.86% | 3,959 |
| Mar 13, 2026 | 241.00 | 241.65 | 236.00 | 237.00 | 237.00 | -2.03% | 314,200 |
| Mar 12, 2026 | 248.10 | 248.10 | 240.00 | 241.90 | 241.90 | -2.89% | 900 |
| Mar 11, 2026 | 251.20 | 252.50 | 249.00 | 249.10 | 249.10 | -1.33% | 1,062 |
| Mar 10, 2026 | 248.85 | 252.45 | 247.15 | 252.45 | 252.45 | 1.39% | 779 |
| Mar 9, 2026 | 264.85 | 264.85 | 247.75 | 249.00 | 249.00 | -2.01% | 495 |
| Mar 6, 2026 | 264.80 | 264.80 | 253.00 | 254.10 | 254.10 | -0.66% | 1,872 |
| Mar 5, 2026 | 255.00 | 258.15 | 250.95 | 255.80 | 255.80 | -0.89% | 829 |
| Mar 4, 2026 | 258.05 | 260.00 | 255.25 | 258.10 | 258.10 | -1.26% | 669 |
| Mar 2, 2026 | 262.00 | 265.00 | 257.15 | 261.40 | 261.40 | -0.31% | 1,900 |
| Feb 27, 2026 | 261.55 | 263.05 | 258.10 | 262.20 | 262.20 | 0.59% | 1,893 |
| Feb 26, 2026 | 263.90 | 264.90 | 259.00 | 260.65 | 260.65 | -0.55% | 22,066 |
| Feb 25, 2026 | 262.05 | 266.00 | 262.00 | 262.10 | 262.10 | -0.64% | 3,539 |
| Feb 24, 2026 | 249.05 | 263.80 | 249.05 | 263.80 | 263.80 | -0.32% | 2,217 |
| Feb 23, 2026 | 263.40 | 264.65 | 262.00 | 264.65 | 264.65 | 0.47% | 981 |
| Feb 20, 2026 | 263.45 | 263.70 | 262.00 | 263.40 | 263.40 | 0.27% | 24 |
| Feb 19, 2026 | 263.75 | 264.35 | 262.70 | 262.70 | 262.70 | -0.49% | 84 |
| Feb 18, 2026 | 262.00 | 266.15 | 262.00 | 264.00 | 264.00 | -0.17% | 629 |
| Feb 17, 2026 | 260.05 | 269.65 | 260.05 | 264.45 | 264.45 | -0.08% | 1,547 |
| Feb 16, 2026 | 266.45 | 272.85 | 264.45 | 264.65 | 264.65 | -2.63% | 619 |
| Feb 13, 2026 | 270.00 | 273.75 | 269.95 | 271.80 | 271.80 | 0.67% | 669 |
| Feb 12, 2026 | 271.90 | 271.90 | 268.25 | 270.00 | 270.00 | -0.70% | 91 |
| Feb 11, 2026 | 266.70 | 274.00 | 266.70 | 271.90 | 271.90 | 0.07% | 2,369 |
| Feb 10, 2026 | 265.95 | 272.15 | 264.85 | 271.70 | 271.70 | 2.76% | 4,256 |
| Feb 9, 2026 | 261.05 | 265.90 | 260.80 | 264.40 | 264.40 | 1.50% | 653 |
| Feb 6, 2026 | 259.20 | 263.25 | 258.85 | 260.50 | 260.50 | 1.24% | 977 |
| Feb 5, 2026 | 256.50 | 260.00 | 255.60 | 257.30 | 257.30 | -0.66% | 182 |
| Feb 4, 2026 | 256.30 | 260.00 | 255.75 | 259.00 | 259.00 | 1.29% | 1,576 |
| Feb 3, 2026 | 258.00 | 262.30 | 255.00 | 255.70 | 255.70 | -0.47% | 1,313 |
| Feb 2, 2026 | 254.00 | 257.55 | 252.00 | 256.90 | 256.90 | -0.04% | 1,601 |
| Feb 1, 2026 | 259.45 | 261.35 | 254.05 | 257.00 | 257.00 | 0.02% | 517 |
| Jan 30, 2026 | 250.05 | 259.95 | 250.05 | 256.95 | 256.95 | 1.04% | 480 |
| Jan 29, 2026 | 259.95 | 259.95 | 252.00 | 254.30 | 254.30 | -0.92% | 1,119 |
| Jan 28, 2026 | 261.25 | 261.25 | 249.95 | 256.65 | 256.65 | 0.67% | 1,939 |
| Jan 27, 2026 | 250.65 | 255.80 | 250.65 | 254.95 | 254.95 | 0.08% | 662 |
| Jan 23, 2026 | 254.40 | 257.15 | 252.00 | 254.75 | 254.75 | 0.30% | 230 |
| Jan 22, 2026 | 257.85 | 257.85 | 250.50 | 254.00 | 254.00 | -0.08% | 1,570 |
| Jan 21, 2026 | 256.45 | 257.10 | 249.95 | 254.20 | 254.20 | -2.19% | 2,034 |
| Jan 20, 2026 | 261.85 | 261.90 | 257.30 | 259.90 | 259.90 | -0.67% | 10,752 |