Capital Small Finance Bank Limited (BOM:544120)
India · Delayed Price · Currency is INR 271.80
+1.80 (0.67%)
At close: Feb 13, 2026
BOM:544120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 261.20 | 261.85 | 260.00 | 261.65 | 261.65 | -0.27% | 1,377 |
| Jan 16, 2026 | 258.20 | 264.25 | 258.20 | 262.35 | 262.35 | 0.06% | 3,299 |
| Jan 14, 2026 | 263.20 | 264.80 | 262.10 | 262.20 | 262.20 | -0.32% | 535 |
| Jan 13, 2026 | 263.65 | 264.45 | 261.95 | 263.05 | 263.05 | -0.23% | 216 |
| Jan 12, 2026 | 261.05 | 264.00 | 260.45 | 263.65 | 263.65 | 0.48% | 1,457 |
| Jan 9, 2026 | 265.85 | 266.35 | 261.60 | 262.40 | 262.40 | -1.00% | 1,711 |
| Jan 8, 2026 | 268.65 | 268.65 | 262.80 | 265.05 | 265.05 | -1.34% | 569 |
| Jan 7, 2026 | 265.10 | 270.50 | 265.10 | 268.65 | 268.65 | 0.32% | 933 |
| Jan 6, 2026 | 251.70 | 270.20 | 251.70 | 267.80 | 267.80 | -0.81% | 229 |
| Jan 5, 2026 | 273.50 | 275.20 | 268.80 | 270.00 | 270.00 | -0.13% | 2,044 |
| Jan 2, 2026 | 266.50 | 275.00 | 266.40 | 270.35 | 270.35 | 2.56% | 3,136 |
| Jan 1, 2026 | 262.90 | 263.80 | 261.05 | 263.60 | 263.60 | 0.23% | 180 |
| Dec 31, 2025 | 264.00 | 265.10 | 255.30 | 263.00 | 263.00 | 0.82% | 476 |
| Dec 30, 2025 | 268.00 | 268.00 | 259.90 | 260.85 | 260.85 | 0.17% | 939 |
| Dec 29, 2025 | 255.00 | 265.25 | 248.65 | 260.40 | 260.40 | -1.70% | 1,431 |
| Dec 26, 2025 | 261.15 | 265.00 | 260.75 | 264.90 | 264.90 | 0.74% | 807 |
| Dec 24, 2025 | 263.90 | 266.00 | 262.55 | 262.95 | 262.95 | - | 665 |
| Dec 23, 2025 | 264.35 | 266.80 | 262.05 | 262.95 | 262.95 | 0.08% | 929 |
| Dec 22, 2025 | 260.35 | 265.80 | 260.35 | 262.75 | 262.75 | -0.32% | 2,907 |
| Dec 19, 2025 | 264.00 | 267.30 | 259.65 | 263.60 | 263.60 | -0.30% | 1,530 |
| Dec 18, 2025 | 259.95 | 265.40 | 259.95 | 264.40 | 264.40 | 0.94% | 1,941 |
| Dec 17, 2025 | 262.15 | 262.15 | 257.90 | 261.95 | 261.95 | -0.15% | 4,595 |
| Dec 16, 2025 | 263.60 | 263.95 | 260.00 | 262.35 | 262.35 | -1.26% | 1,641 |
| Dec 15, 2025 | 299.00 | 299.00 | 260.00 | 265.70 | 265.70 | 1.20% | 3,329 |
| Dec 12, 2025 | 264.20 | 269.50 | 258.55 | 262.55 | 262.55 | -0.89% | 4,466 |
| Dec 11, 2025 | 269.85 | 269.95 | 264.00 | 264.90 | 264.90 | -0.60% | 599 |
| Dec 10, 2025 | 269.90 | 269.95 | 265.60 | 266.50 | 266.50 | -0.34% | 204 |
| Dec 9, 2025 | 269.15 | 270.35 | 265.95 | 267.40 | 267.40 | -0.94% | 1,264 |
| Dec 8, 2025 | 275.00 | 275.00 | 267.80 | 269.95 | 269.95 | -1.62% | 837 |
| Dec 5, 2025 | 272.15 | 275.55 | 270.00 | 274.40 | 274.40 | 1.31% | 5,384 |
| Dec 4, 2025 | 274.30 | 274.30 | 270.50 | 270.85 | 270.85 | -1.72% | 493 |