Capital Infra Trust (BOM:544338)
India · Delayed Price · Currency is INR 77.24
+0.26 (0.34%)
At close: Oct 6, 2026
BOM:544338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 77.06 | 77.40 | 76.84 | 77.24 | 77.24 | 0.34% | 11,095 |
| Oct 5, 2026 | 76.25 | 77.27 | 76.25 | 76.98 | 76.98 | 0.17% | 15,933 |
| Oct 1, 2026 | 77.48 | 77.48 | 76.31 | 76.85 | 76.85 | -0.25% | 19,192 |
| Sep 30, 2026 | 76.68 | 77.30 | 76.64 | 77.04 | 77.04 | 0.33% | 5,532 |
| Sep 29, 2026 | 76.57 | 77.23 | 76.57 | 76.79 | 76.79 | -0.25% | 13,192 |
| Sep 28, 2026 | 76.90 | 77.07 | 76.45 | 76.98 | 76.98 | 0.54% | 21,278 |
| Sep 25, 2026 | 76.50 | 77.00 | 76.11 | 76.57 | 76.57 | 0.09% | 18,949 |
| Sep 24, 2026 | 77.22 | 77.33 | 76.30 | 76.50 | 76.50 | -0.93% | 36,842 |
| Sep 23, 2026 | 77.29 | 77.35 | 76.91 | 77.22 | 77.22 | 0.47% | 4,880 |
| Sep 22, 2026 | 77.28 | 77.43 | 76.70 | 76.86 | 76.86 | -0.14% | 18,283 |
| Sep 21, 2026 | 76.55 | 77.20 | 76.52 | 76.97 | 76.97 | 0.03% | 15,019 |
| Sep 18, 2026 | 76.71 | 77.20 | 76.39 | 76.95 | 76.95 | 0.14% | 6,798 |
| Sep 17, 2026 | 76.51 | 77.27 | 76.51 | 76.84 | 76.84 | -0.13% | 17,498 |
| Sep 16, 2026 | 77.30 | 77.30 | 76.65 | 76.94 | 76.94 | -0.05% | 12,311 |
| Sep 15, 2026 | 76.52 | 77.23 | 76.52 | 76.98 | 76.98 | 0.05% | 28,675 |
| Sep 11, 2026 | 76.70 | 77.00 | 75.86 | 76.94 | 76.94 | 1.18% | 18,839 |
| Sep 10, 2026 | 76.59 | 76.95 | 75.75 | 76.04 | 76.04 | 0.25% | 13,575 |
| Sep 9, 2026 | 75.81 | 76.97 | 75.47 | 75.85 | 75.85 | -0.22% | 28,316 |
| Sep 8, 2026 | 76.91 | 77.10 | 75.75 | 76.02 | 76.02 | -1.13% | 103,721 |
| Sep 7, 2026 | 76.98 | 77.00 | 76.57 | 76.89 | 76.89 | 0.17% | 16,453 |
| Sep 4, 2026 | 76.36 | 76.90 | 76.03 | 76.76 | 76.76 | 0.70% | 9,419 |
| Sep 3, 2026 | 76.51 | 76.79 | 76.13 | 76.23 | 76.23 | -0.09% | 15,557 |
| Sep 2, 2026 | 76.74 | 76.80 | 76.25 | 76.30 | 76.30 | -0.08% | 14,198 |
| Sep 1, 2026 | 77.69 | 77.69 | 76.26 | 76.36 | 76.36 | -0.77% | 28,877 |
| Aug 31, 2026 | 77.01 | 77.28 | 76.77 | 76.95 | 76.95 | -0.06% | 23,749 |
| Aug 28, 2026 | 77.24 | 77.24 | 76.51 | 77.00 | 77.00 | -0.08% | 13,442 |
| Aug 27, 2026 | 77.30 | 77.30 | 76.81 | 77.06 | 77.06 | 0.31% | 8,813 |
| Aug 26, 2026 | 76.52 | 77.04 | 76.52 | 76.82 | 76.82 | -0.21% | 17,721 |
| Aug 25, 2026 | 76.53 | 77.21 | 76.52 | 76.98 | 76.98 | 0.42% | 10,362 |
| Aug 24, 2026 | 77.40 | 77.40 | 76.53 | 76.66 | 76.66 | -0.31% | 26,508 |
| Aug 21, 2026 | 77.20 | 77.39 | 76.70 | 76.90 | 76.90 | -0.19% | 9,636 |
| Aug 20, 2026 | 77.55 | 77.55 | 76.77 | 77.05 | 77.05 | 0.01% | 124,041 |
| Aug 19, 2026 | 77.00 | 77.48 | 76.71 | 77.04 | 77.04 | 0.43% | 12,376 |
| Aug 18, 2026 | 77.60 | 77.60 | 76.26 | 76.71 | 76.71 | -0.27% | 27,582 |
| Aug 17, 2026 | 76.97 | 77.49 | 76.65 | 76.92 | 76.92 | 0.07% | 43,679 |
| Aug 14, 2026 | 77.59 | 77.59 | 76.46 | 76.87 | 76.87 | 0.81% | 11,536 |
| Aug 13, 2026 | 75.96 | 76.83 | 75.23 | 76.25 | 76.25 | 0.42% | 41,736 |
| Aug 12, 2026 | 75.43 | 76.21 | 75.43 | 75.93 | 75.93 | 0.80% | 567,373 |
| Aug 11, 2026 | 75.75 | 76.00 | 75.04 | 75.33 | 75.33 | -0.08% | 22,488 |
| Aug 10, 2026 | 76.17 | 76.17 | 75.29 | 75.39 | 75.39 | -0.49% | 36,076 |
| Aug 7, 2026 | 75.61 | 76.28 | 74.85 | 75.76 | 75.76 | 0.60% | 39,480 |
| Aug 6, 2026 | 76.45 | 76.45 | 74.92 | 75.31 | 75.31 | -0.03% | 33,502 |
| Aug 5, 2026 | 75.68 | 75.95 | 74.50 | 75.33 | 75.33 | 0.43% | 75,641 |
| Aug 4, 2026 | 74.65 | 75.50 | 74.65 | 75.01 | 75.01 | 0.50% | 50,613 |
| Aug 3, 2026 | 74.58 | 74.65 | 74.13 | 74.64 | 74.64 | 0.70% | 10,944 |
| Jul 31, 2026 | 74.18 | 74.30 | 73.82 | 74.12 | 74.12 | 0.46% | 31,683 |
| Jul 30, 2026 | 74.06 | 74.31 | 73.32 | 73.78 | 73.78 | -0.85% | 48,527 |
| Jul 29, 2026 | 72.75 | 74.50 | 72.75 | 74.41 | 74.41 | 1.24% | 59,465 |
| Jul 28, 2026 | 73.79 | 73.99 | 73.00 | 73.50 | 73.50 | 0.38% | 405,397 |
| Jul 27, 2026 | 72.80 | 73.75 | 71.85 | 73.22 | 73.22 | 1.31% | 28,115 |