Capital Small Finance Bank Limited (BOM:544120)
India · Delayed Price · Currency is INR 270.60
-2.00 (-0.73%)
At close: Jun 5, 2026
BOM:544120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 274.00 | 274.00 | 269.35 | 270.60 | 270.60 | -0.73% | 533 |
| Jun 4, 2026 | 266.15 | 273.00 | 265.30 | 272.60 | 272.60 | 1.77% | 1,363 |
| Jun 3, 2026 | 268.85 | 271.70 | 266.45 | 267.85 | 267.85 | -0.85% | 368 |
| Jun 2, 2026 | 272.60 | 272.60 | 265.00 | 270.15 | 270.15 | 0.76% | 895 |
| Jun 1, 2026 | 274.30 | 280.90 | 267.20 | 268.10 | 268.10 | -2.81% | 4,381 |
| May 29, 2026 | 285.95 | 285.95 | 274.25 | 275.85 | 275.85 | -3.07% | 1,514 |
| May 27, 2026 | 277.95 | 290.50 | 277.95 | 284.60 | 284.60 | 0.90% | 3,365 |
| May 26, 2026 | 284.00 | 285.85 | 278.25 | 282.05 | 282.05 | 1.37% | 1,925 |
| May 25, 2026 | 280.95 | 287.00 | 277.00 | 278.25 | 278.25 | -0.38% | 718 |
| May 22, 2026 | 280.00 | 284.05 | 278.85 | 279.30 | 279.30 | -0.05% | 253 |
| May 21, 2026 | 283.60 | 285.05 | 278.00 | 279.45 | 279.45 | 0.20% | 1,682 |
| May 20, 2026 | 277.90 | 281.00 | 277.15 | 278.90 | 278.90 | 0.25% | 149 |
| May 19, 2026 | 275.00 | 278.20 | 275.00 | 278.20 | 278.20 | 1.02% | 496 |
| May 18, 2026 | 274.25 | 278.00 | 274.25 | 275.40 | 275.40 | -0.52% | 1,478 |
| May 15, 2026 | 279.20 | 280.65 | 276.15 | 276.85 | 276.85 | -0.32% | 1,068 |
| May 14, 2026 | 278.55 | 282.85 | 276.00 | 277.75 | 277.75 | -1.51% | 2,367 |
| May 13, 2026 | 277.00 | 284.70 | 277.00 | 282.00 | 282.00 | 1.55% | 3,888 |
| May 12, 2026 | 296.65 | 296.65 | 275.40 | 277.70 | 277.70 | -5.01% | 4,913 |
| May 11, 2026 | 298.00 | 300.00 | 290.70 | 292.35 | 292.35 | -0.98% | 11,079 |
| May 8, 2026 | 328.40 | 328.40 | 291.00 | 295.25 | 295.25 | 7.87% | 47,380 |
| May 7, 2026 | 275.75 | 277.85 | 273.20 | 273.70 | 273.70 | -0.99% | 7,127 |
| May 6, 2026 | 278.20 | 278.20 | 274.35 | 276.45 | 276.45 | 0.62% | 429 |
| May 5, 2026 | 278.15 | 278.50 | 274.10 | 274.75 | 274.75 | -0.54% | 993 |
| May 4, 2026 | 267.00 | 281.75 | 267.00 | 276.25 | 276.25 | -1.25% | 2,319 |
| Apr 30, 2026 | 284.40 | 284.40 | 274.25 | 279.75 | 279.75 | 3.21% | 5,690 |
| Apr 29, 2026 | 264.10 | 277.35 | 264.10 | 271.05 | 271.05 | 2.73% | 4,783 |
| Apr 28, 2026 | 263.75 | 266.10 | 261.25 | 263.85 | 263.85 | -0.04% | 3,472 |
| Apr 27, 2026 | 266.95 | 266.95 | 257.90 | 263.95 | 263.95 | 1.54% | 1,357 |
| Apr 24, 2026 | 254.70 | 260.00 | 254.70 | 259.95 | 259.95 | 1.03% | 2,019 |
| Apr 23, 2026 | 258.30 | 261.35 | 256.25 | 257.30 | 257.30 | -0.66% | 72 |
| Apr 22, 2026 | 267.00 | 267.00 | 255.75 | 259.00 | 259.00 | 0.86% | 2,182 |
| Apr 21, 2026 | 257.75 | 260.15 | 255.65 | 256.80 | 256.80 | 0.21% | 645 |
| Apr 20, 2026 | 260.65 | 264.65 | 256.25 | 256.25 | 256.25 | -1.48% | 1,326 |
| Apr 17, 2026 | 263.25 | 263.25 | 257.95 | 260.10 | 260.10 | -0.34% | 1,040 |
| Apr 16, 2026 | 265.00 | 267.90 | 257.40 | 261.00 | 261.00 | -1.16% | 1,372 |
| Apr 15, 2026 | 258.05 | 264.05 | 256.85 | 264.05 | 264.05 | 2.01% | 4,992 |
| Apr 13, 2026 | 255.00 | 259.90 | 253.00 | 258.85 | 258.85 | -0.46% | 193 |
| Apr 10, 2026 | 260.00 | 262.10 | 258.15 | 260.05 | 260.05 | -0.21% | 575 |
| Apr 9, 2026 | 265.65 | 267.05 | 258.65 | 260.60 | 260.60 | -1.90% | 4,282 |
| Apr 8, 2026 | 256.75 | 267.10 | 251.60 | 265.65 | 265.65 | 8.14% | 3,401 |
| Apr 7, 2026 | 243.90 | 245.65 | 241.10 | 245.65 | 245.65 | 0.18% | 99 |
| Apr 6, 2026 | 249.95 | 249.95 | 235.10 | 245.20 | 245.20 | 2.90% | 47,030 |
| 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 |