CapitalNumbers Infotech Limited (BOM:544343)
India · Delayed Price · Currency is INR 85.66
-0.46 (-0.53%)
At close: Mar 12, 2026
CapitalNumbers Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 91.50 | 92.00 | 85.80 | 86.12 | 86.12 | -4.84% | 34,400 |
| Mar 10, 2026 | 84.21 | 90.90 | 84.21 | 90.50 | 90.50 | 4.17% | 31,200 |
| Mar 9, 2026 | 83.15 | 87.00 | 83.15 | 86.88 | 86.88 | -0.71% | 19,600 |
| Mar 6, 2026 | 86.90 | 88.00 | 86.90 | 87.50 | 87.50 | -0.21% | 22,000 |
| Mar 5, 2026 | 85.00 | 88.19 | 85.00 | 87.68 | 87.68 | 3.96% | 18,000 |
| Mar 4, 2026 | 80.30 | 85.92 | 80.30 | 84.34 | 84.34 | 1.43% | 52,400 |
| Mar 2, 2026 | 83.00 | 84.00 | 82.00 | 83.15 | 83.15 | -1.86% | 60,800 |
| Feb 27, 2026 | 82.35 | 85.00 | 80.00 | 84.73 | 84.73 | 2.89% | 42,000 |
| Feb 26, 2026 | 84.66 | 86.30 | 82.02 | 82.35 | 82.35 | -2.73% | 18,000 |
| Feb 25, 2026 | 86.15 | 87.49 | 80.01 | 84.66 | 84.66 | -1.16% | 50,400 |
| Feb 24, 2026 | 87.88 | 88.94 | 83.02 | 85.65 | 85.65 | -2.06% | 45,200 |
| Feb 23, 2026 | 94.51 | 94.51 | 87.05 | 87.45 | 87.45 | -7.95% | 66,000 |
| Feb 20, 2026 | 93.30 | 97.20 | 93.30 | 95.00 | 95.00 | 1.06% | 12,800 |
| Feb 19, 2026 | 94.50 | 95.00 | 94.00 | 94.00 | 94.00 | -1.00% | 6,000 |
| Feb 18, 2026 | 95.73 | 95.85 | 94.20 | 94.95 | 94.95 | 1.01% | 6,000 |
| Feb 17, 2026 | 94.00 | 95.74 | 93.05 | 94.00 | 94.00 | - | 10,000 |
| Feb 16, 2026 | 94.00 | 95.99 | 93.42 | 94.00 | 94.00 | -0.66% | 9,200 |
| Feb 13, 2026 | 95.15 | 95.40 | 94.10 | 94.62 | 94.62 | -1.13% | 14,400 |
| Feb 12, 2026 | 95.51 | 96.98 | 95.21 | 95.70 | 95.70 | -0.54% | 11,600 |
| Feb 11, 2026 | 99.45 | 99.45 | 96.10 | 96.22 | 96.22 | -1.01% | 9,200 |
| Feb 10, 2026 | 96.25 | 97.45 | 96.10 | 97.20 | 97.20 | 1.14% | 13,600 |
| Feb 9, 2026 | 96.10 | 98.59 | 95.01 | 96.10 | 96.10 | 0.02% | 10,400 |
| Feb 6, 2026 | 96.00 | 98.49 | 96.00 | 96.08 | 96.08 | -0.48% | 4,400 |
| Feb 5, 2026 | 96.53 | 99.77 | 96.50 | 96.54 | 96.54 | -2.53% | 8,400 |
| Feb 4, 2026 | 99.30 | 99.99 | 98.95 | 99.05 | 99.05 | 1.52% | 18,400 |
| Feb 3, 2026 | 99.99 | 101.00 | 95.20 | 97.57 | 97.57 | 1.30% | 27,600 |
| Feb 2, 2026 | 97.00 | 97.00 | 95.65 | 96.32 | 96.32 | -0.70% | 10,400 |
| Feb 1, 2026 | 97.00 | 97.75 | 97.00 | 97.00 | 97.00 | -1.02% | 6,400 |
| Jan 30, 2026 | 95.00 | 100.00 | 95.00 | 98.00 | 98.00 | 3.00% | 7,600 |
| Jan 29, 2026 | 95.50 | 95.85 | 95.10 | 95.15 | 95.15 | -0.68% | 6,400 |
| Jan 28, 2026 | 96.10 | 98.00 | 95.15 | 95.80 | 95.80 | -0.26% | 14,000 |
| Jan 27, 2026 | 98.80 | 98.80 | 95.50 | 96.05 | 96.05 | -2.83% | 57,200 |
| Jan 23, 2026 | 99.50 | 99.70 | 96.10 | 98.85 | 98.85 | -0.40% | 18,400 |
| Jan 22, 2026 | 99.10 | 102.25 | 99.00 | 99.25 | 99.25 | -0.20% | 30,000 |
| Jan 21, 2026 | 103.00 | 104.00 | 97.00 | 99.45 | 99.45 | -4.47% | 41,600 |
| Jan 20, 2026 | 105.05 | 105.05 | 103.50 | 104.10 | 104.10 | -1.19% | 21,200 |
| Jan 19, 2026 | 108.00 | 108.95 | 103.00 | 105.35 | 105.35 | -3.35% | 34,800 |
| Jan 16, 2026 | 108.45 | 110.60 | 108.00 | 109.00 | 109.00 | -0.59% | 10,800 |
| Jan 14, 2026 | 107.05 | 110.00 | 107.05 | 109.65 | 109.65 | 0.92% | 14,800 |
| Jan 13, 2026 | 105.00 | 109.70 | 105.00 | 108.65 | 108.65 | 3.48% | 49,200 |
| Jan 12, 2026 | 109.15 | 110.00 | 104.00 | 105.00 | 105.00 | -4.24% | 62,800 |
| Jan 9, 2026 | 109.00 | 110.00 | 107.00 | 109.65 | 109.65 | 1.95% | 19,200 |
| Jan 8, 2026 | 107.15 | 110.00 | 107.00 | 107.55 | 107.55 | -0.65% | 13,200 |
| Jan 7, 2026 | 107.50 | 110.65 | 107.30 | 108.25 | 108.25 | 0.37% | 12,000 |
| Jan 6, 2026 | 106.00 | 108.00 | 106.00 | 107.85 | 107.85 | 0.79% | 10,400 |
| Jan 5, 2026 | 106.90 | 108.00 | 105.00 | 107.00 | 107.00 | 0.85% | 75,200 |
| Jan 2, 2026 | 104.25 | 106.90 | 104.25 | 106.10 | 106.10 | -0.42% | 9,200 |
| Jan 1, 2026 | 103.15 | 107.00 | 103.15 | 106.55 | 106.55 | 1.19% | 16,800 |
| Dec 31, 2025 | 101.25 | 105.30 | 101.25 | 105.30 | 105.30 | 3.18% | 44,400 |
| Dec 30, 2025 | 102.00 | 103.90 | 100.60 | 102.05 | 102.05 | 1.90% | 16,400 |