Capital Small Finance Bank Limited (BOM:544120)
India · Delayed Price · Currency is INR 273.60
+9.40 (3.56%)
At close: Oct 7, 2026
BOM:544120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 263.30 | 276.00 | 263.30 | 273.60 | 273.60 | 3.56% | 2,818 |
| Oct 6, 2026 | 273.05 | 281.45 | 262.35 | 264.20 | 264.20 | -5.13% | 7,656 |
| Oct 5, 2026 | 278.30 | 285.00 | 273.40 | 278.50 | 278.50 | 0.14% | 1,247 |
| Oct 1, 2026 | 288.00 | 290.90 | 274.40 | 278.10 | 278.10 | -3.34% | 3,719 |
| Sep 30, 2026 | 286.00 | 298.15 | 280.05 | 287.70 | 287.70 | 3.43% | 9,691 |
| Sep 29, 2026 | 280.00 | 280.00 | 273.55 | 278.15 | 278.15 | -0.57% | 1,104,280 |
| Sep 28, 2026 | 280.45 | 280.90 | 278.50 | 279.75 | 279.75 | -0.67% | 1,784 |
| Sep 25, 2026 | 282.20 | 283.85 | 280.30 | 281.65 | 281.65 | 0.37% | 661 |
| Sep 24, 2026 | 280.00 | 287.15 | 277.25 | 280.60 | 280.60 | -0.81% | 1,010 |
| Sep 23, 2026 | 281.00 | 286.15 | 279.70 | 282.90 | 282.90 | 0.68% | 1,075 |
| Sep 22, 2026 | 283.00 | 283.00 | 279.80 | 281.00 | 281.00 | 0.12% | 107 |
| Sep 21, 2026 | 274.30 | 283.00 | 274.30 | 280.65 | 280.65 | 0.52% | 785 |
| Sep 18, 2026 | 277.15 | 282.20 | 276.30 | 279.20 | 279.20 | 0.45% | 1,941 |
| Sep 17, 2026 | 273.10 | 282.25 | 272.40 | 277.95 | 277.95 | 1.78% | 1,436 |
| Sep 16, 2026 | 273.00 | 273.40 | 270.00 | 273.10 | 273.10 | 1.51% | 221 |
| Sep 15, 2026 | 270.00 | 278.15 | 267.00 | 269.05 | 269.05 | -1.28% | 2,036 |
| Sep 11, 2026 | 272.65 | 275.00 | 268.45 | 272.55 | 272.55 | -0.04% | 1,086 |
| Sep 10, 2026 | 280.55 | 281.60 | 270.30 | 272.65 | 272.65 | -2.52% | 771 |
| Sep 9, 2026 | 279.10 | 280.00 | 277.80 | 279.70 | 279.70 | 1.18% | 947 |
| Sep 8, 2026 | 280.05 | 281.70 | 275.80 | 276.45 | 276.45 | -0.91% | 912 |
| Sep 7, 2026 | 287.95 | 287.95 | 276.00 | 279.00 | 279.00 | -0.43% | 748 |
| Sep 4, 2026 | 282.00 | 285.05 | 279.55 | 280.20 | 280.20 | -0.64% | 1,342 |
| Sep 3, 2026 | 283.00 | 284.70 | 281.05 | 282.00 | 282.00 | -0.18% | 280 |
| Sep 2, 2026 | 282.45 | 282.50 | 280.30 | 282.50 | 282.50 | -0.98% | 1,913 |
| Sep 1, 2026 | 308.30 | 308.30 | 280.40 | 285.30 | 285.30 | 0.88% | 2,023 |
| Aug 31, 2026 | 281.00 | 284.60 | 280.00 | 282.80 | 282.80 | 0.02% | 1,278 |
| Aug 28, 2026 | 283.00 | 284.00 | 280.30 | 282.75 | 282.75 | -0.33% | 1,608 |
| Aug 27, 2026 | 285.00 | 293.90 | 281.90 | 283.70 | 283.70 | 0.19% | 1,370 |
| Aug 26, 2026 | 287.00 | 287.85 | 281.10 | 283.15 | 283.15 | -1.24% | 316 |
| Aug 25, 2026 | 286.00 | 286.70 | 285.80 | 286.70 | 286.70 | 0.65% | 88 |
| Aug 24, 2026 | 280.30 | 287.70 | 280.30 | 284.85 | 284.85 | -0.78% | 426 |
| 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 |