Capital Small Finance Bank Limited (BOM:544120)
India · Delayed Price · Currency is INR 296.05
-2.10 (-0.70%)
At close: Jul 14, 2026
BOM:544120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 270.30 | 279.70 | 270.30 | 276.95 | 272.33 | 0.24% | 1,085 |
| Jun 10, 2026 | 272.05 | 282.00 | 272.05 | 276.30 | 271.69 | 1.17% | 1,417 |
| Jun 9, 2026 | 269.95 | 274.40 | 269.00 | 273.10 | 268.54 | 1.39% | 759 |
| Jun 8, 2026 | 266.60 | 270.00 | 266.60 | 269.35 | 264.85 | -0.46% | 1,925 |
| Jun 5, 2026 | 274.00 | 274.00 | 269.35 | 270.60 | 266.08 | -0.73% | 533 |
| Jun 4, 2026 | 266.15 | 273.00 | 265.30 | 272.60 | 268.05 | 1.77% | 1,363 |
| Jun 3, 2026 | 268.85 | 271.70 | 266.45 | 267.85 | 263.38 | -0.85% | 368 |
| Jun 2, 2026 | 272.60 | 272.60 | 265.00 | 270.15 | 265.64 | 0.76% | 895 |
| Jun 1, 2026 | 274.30 | 280.90 | 267.20 | 268.10 | 263.62 | -2.81% | 4,381 |
| May 29, 2026 | 285.95 | 285.95 | 274.25 | 275.85 | 271.24 | -3.07% | 1,514 |
| May 27, 2026 | 277.95 | 290.50 | 277.95 | 284.60 | 279.85 | 0.90% | 3,365 |
| May 26, 2026 | 284.00 | 285.85 | 278.25 | 282.05 | 277.34 | 1.37% | 1,925 |
| May 25, 2026 | 280.95 | 287.00 | 277.00 | 278.25 | 273.60 | -0.38% | 718 |
| May 22, 2026 | 280.00 | 284.05 | 278.85 | 279.30 | 274.64 | -0.05% | 253 |
| May 21, 2026 | 283.60 | 285.05 | 278.00 | 279.45 | 274.78 | 0.20% | 1,682 |
| May 20, 2026 | 277.90 | 281.00 | 277.15 | 278.90 | 274.24 | 0.25% | 149 |
| May 19, 2026 | 275.00 | 278.20 | 275.00 | 278.20 | 273.55 | 1.02% | 496 |
| May 18, 2026 | 274.25 | 278.00 | 274.25 | 275.40 | 270.80 | -0.52% | 1,478 |
| May 15, 2026 | 279.20 | 280.65 | 276.15 | 276.85 | 272.23 | -0.32% | 1,068 |
| May 14, 2026 | 278.55 | 282.85 | 276.00 | 277.75 | 273.11 | -1.51% | 2,367 |
| May 13, 2026 | 277.00 | 284.70 | 277.00 | 282.00 | 277.29 | 1.55% | 3,888 |
| May 12, 2026 | 296.65 | 296.65 | 275.40 | 277.70 | 273.06 | -5.01% | 4,913 |
| May 11, 2026 | 298.00 | 300.00 | 290.70 | 292.35 | 287.47 | -0.98% | 11,079 |
| May 8, 2026 | 328.40 | 328.40 | 291.00 | 295.25 | 290.32 | 7.87% | 47,380 |
| May 7, 2026 | 275.75 | 277.85 | 273.20 | 273.70 | 269.13 | -0.99% | 7,127 |
| May 6, 2026 | 278.20 | 278.20 | 274.35 | 276.45 | 271.83 | 0.62% | 429 |
| May 5, 2026 | 278.15 | 278.50 | 274.10 | 274.75 | 270.16 | -0.54% | 993 |