Capital Small Finance Bank Limited (BOM:544120)
India · Delayed Price · Currency is INR 287.10
+0.80 (0.28%)
At close: Aug 21, 2026
BOM:544120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 285.05 | 287.10 | 283.35 | 287.10 | 287.10 | 0.28% | 532 |
| Aug 20, 2026 | 289.00 | 289.60 | 284.05 | 286.30 | 286.30 | -1.28% | 3,738 |
| Aug 19, 2026 | 286.30 | 291.00 | 284.80 | 290.00 | 290.00 | 1.05% | 1,203 |
| Aug 18, 2026 | 279.50 | 288.65 | 279.50 | 287.00 | 287.00 | 1.70% | 1,294 |
| Aug 17, 2026 | 284.00 | 286.85 | 281.60 | 282.20 | 282.20 | -1.09% | 470 |
| Aug 14, 2026 | 293.40 | 293.40 | 281.30 | 285.30 | 285.30 | -2.16% | 863 |
| Aug 13, 2026 | 289.85 | 296.70 | 289.85 | 291.60 | 291.60 | -0.09% | 531 |
| Aug 12, 2026 | 296.05 | 296.05 | 290.45 | 291.85 | 291.85 | -1.10% | 1,293 |
| Aug 11, 2026 | 289.00 | 296.00 | 289.00 | 295.10 | 295.10 | 1.72% | 850 |
| Aug 10, 2026 | 303.70 | 303.70 | 288.90 | 290.10 | 290.10 | -2.49% | 1,304 |
| Aug 7, 2026 | 296.40 | 298.20 | 294.45 | 297.50 | 297.50 | 0.73% | 2,006 |
| Aug 6, 2026 | 293.55 | 298.30 | 293.55 | 295.35 | 295.35 | -0.89% | 724 |
| Aug 5, 2026 | 296.40 | 298.00 | 292.00 | 298.00 | 298.00 | 1.26% | 504 |
| Aug 4, 2026 | 295.40 | 298.45 | 293.50 | 294.30 | 294.30 | -0.25% | 712 |
| Aug 3, 2026 | 302.20 | 302.20 | 292.35 | 295.05 | 295.05 | 1.32% | 779 |
| Jul 31, 2026 | 295.45 | 295.45 | 291.00 | 291.20 | 291.20 | -1.44% | 104 |
| Jul 30, 2026 | 299.00 | 299.00 | 294.95 | 295.45 | 295.45 | -0.67% | 747 |
| Jul 29, 2026 | 298.35 | 300.00 | 296.05 | 297.45 | 297.45 | 0.61% | 194 |
| Jul 28, 2026 | 300.50 | 300.50 | 295.00 | 295.65 | 295.65 | -1.14% | 1,371 |
| Jul 27, 2026 | 290.10 | 302.35 | 290.10 | 299.05 | 299.05 | 2.34% | 4,438 |
| Jul 24, 2026 | 300.00 | 300.00 | 287.60 | 292.20 | 292.20 | -2.55% | 4,778 |
| Jul 23, 2026 | 299.70 | 305.30 | 298.55 | 299.85 | 299.85 | -0.38% | 1,374 |
| Jul 22, 2026 | 301.45 | 302.35 | 296.80 | 301.00 | 301.00 | -1.08% | 1,440 |
| Jul 21, 2026 | 303.75 | 307.30 | 299.70 | 304.30 | 304.30 | -0.33% | 4,321 |
| Jul 20, 2026 | 306.80 | 308.15 | 296.00 | 305.30 | 305.30 | 0.16% | 8,850 |
| Jul 17, 2026 | 298.05 | 305.80 | 295.80 | 304.80 | 304.80 | 2.06% | 8,477 |
| Jul 16, 2026 | 297.00 | 300.60 | 295.75 | 298.65 | 298.65 | 0.66% | 5,126 |
| Jul 15, 2026 | 297.00 | 301.00 | 294.20 | 296.70 | 296.70 | 0.22% | 2,577 |
| Jul 14, 2026 | 298.15 | 299.25 | 292.75 | 296.05 | 296.05 | -0.70% | 1,412 |
| Jul 13, 2026 | 286.70 | 304.00 | 286.70 | 298.15 | 298.15 | 1.38% | 6,781 |
| Jul 10, 2026 | 293.15 | 296.25 | 292.65 | 294.10 | 294.10 | 1.26% | 1,744 |
| Jul 9, 2026 | 281.45 | 292.85 | 281.45 | 290.45 | 290.45 | 3.00% | 2,295 |
| Jul 8, 2026 | 297.95 | 299.10 | 278.30 | 282.00 | 282.00 | -4.62% | 32,729 |
| Jul 7, 2026 | 293.40 | 297.55 | 293.40 | 295.65 | 295.65 | 1.93% | 6,351 |
| Jul 6, 2026 | 293.00 | 297.00 | 285.80 | 290.05 | 290.05 | -0.26% | 41,202 |
| Jul 3, 2026 | 284.00 | 294.50 | 279.20 | 290.80 | 290.80 | 2.85% | 12,050 |
| Jul 2, 2026 | 273.40 | 286.45 | 273.40 | 282.75 | 282.75 | 2.56% | 3,131 |
| Jul 1, 2026 | 276.60 | 276.95 | 273.85 | 275.70 | 275.70 | -0.33% | 3,476 |
| Jun 30, 2026 | 280.00 | 282.40 | 271.95 | 276.60 | 276.60 | -1.62% | 3,662 |
| Jun 29, 2026 | 282.95 | 282.95 | 280.05 | 281.15 | 281.15 | 0.18% | 1,229 |
| Jun 25, 2026 | 284.00 | 285.60 | 279.45 | 280.65 | 280.65 | -0.16% | 928 |
| Jun 24, 2026 | 285.10 | 286.50 | 279.75 | 281.10 | 281.10 | -0.53% | 913 |
| Jun 23, 2026 | 285.00 | 286.40 | 281.00 | 282.60 | 282.60 | -0.28% | 710 |
| Jun 22, 2026 | 287.75 | 290.10 | 282.00 | 283.40 | 283.40 | -0.63% | 706 |
| Jun 19, 2026 | 289.00 | 290.55 | 285.05 | 285.20 | 285.20 | -1.98% | 1,248 |
| Jun 18, 2026 | 296.00 | 296.05 | 290.00 | 290.95 | 290.95 | -1.19% | 5,141 |
| Jun 17, 2026 | 298.00 | 300.00 | 294.00 | 299.45 | 294.45 | 1.56% | 8,413 |
| Jun 16, 2026 | 293.00 | 298.50 | 292.95 | 294.85 | 289.93 | 2.06% | 6,584 |
| Jun 15, 2026 | 278.10 | 294.00 | 278.10 | 288.90 | 284.08 | 2.43% | 5,509 |
| Jun 12, 2026 | 286.00 | 286.00 | 278.00 | 282.05 | 277.34 | 1.84% | 2,385 |