CapitalNumbers Infotech Limited (BOM:544343)
India · Delayed Price · Currency is INR 99.45
-4.65 (-4.47%)
At close: Jan 21, 2026
CapitalNumbers Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 103.90 | 103.90 | 100.00 | 100.15 | 100.15 | -1.28% | 15,600 |
| Dec 26, 2025 | 104.50 | 105.00 | 99.60 | 101.45 | 101.45 | -0.88% | 61,600 |
| Dec 24, 2025 | 103.70 | 104.20 | 102.00 | 102.35 | 102.35 | -1.16% | 30,800 |
| Dec 23, 2025 | 106.50 | 106.50 | 103.00 | 103.55 | 103.55 | -0.67% | 16,000 |
| Dec 22, 2025 | 105.10 | 105.95 | 100.00 | 104.25 | 104.25 | -1.60% | 20,400 |
| Dec 19, 2025 | 106.20 | 106.20 | 105.50 | 105.95 | 105.95 | -0.80% | 24,000 |
| Dec 18, 2025 | 108.00 | 108.00 | 106.00 | 106.80 | 106.80 | -0.65% | 15,600 |
| Dec 17, 2025 | 107.90 | 110.00 | 106.00 | 107.50 | 107.50 | 1.03% | 7,600 |
| Dec 16, 2025 | 108.00 | 108.05 | 106.00 | 106.40 | 106.40 | -1.48% | 17,200 |
| Dec 15, 2025 | 112.95 | 112.95 | 107.15 | 108.00 | 108.00 | -2.57% | 32,000 |
| Dec 12, 2025 | 113.00 | 114.00 | 110.00 | 110.85 | 110.85 | -1.55% | 28,800 |
| Dec 11, 2025 | 114.00 | 114.00 | 112.60 | 112.60 | 112.60 | -1.36% | 7,600 |
| Dec 10, 2025 | 115.00 | 116.00 | 113.45 | 114.15 | 114.15 | -1.55% | 15,200 |
| Dec 9, 2025 | 112.00 | 116.50 | 110.00 | 115.95 | 115.95 | 1.93% | 39,600 |
| Dec 8, 2025 | 108.05 | 115.55 | 102.10 | 113.75 | 113.75 | 4.45% | 87,200 |
| Dec 5, 2025 | 107.00 | 109.00 | 106.65 | 108.90 | 108.90 | 1.40% | 10,400 |
| Dec 4, 2025 | 107.40 | 109.50 | 106.00 | 107.40 | 107.40 | - | 18,400 |
| Dec 3, 2025 | 107.70 | 108.40 | 106.15 | 107.40 | 107.40 | -0.92% | 8,000 |
| Dec 2, 2025 | 109.40 | 110.05 | 107.35 | 108.40 | 108.40 | -0.96% | 18,000 |
| Dec 1, 2025 | 108.45 | 110.00 | 106.30 | 109.45 | 109.45 | 1.34% | 65,600 |
| Nov 28, 2025 | 112.50 | 112.75 | 107.50 | 108.00 | 108.00 | -3.53% | 62,000 |
| Nov 27, 2025 | 112.15 | 112.30 | 111.10 | 111.95 | 111.95 | -0.80% | 13,200 |
| Nov 26, 2025 | 112.25 | 113.90 | 111.00 | 112.85 | 112.85 | -0.88% | 10,000 |
| Nov 25, 2025 | 113.25 | 114.10 | 112.00 | 113.85 | 113.85 | 0.62% | 6,000 |
| Nov 24, 2025 | 114.00 | 115.75 | 113.00 | 113.15 | 113.15 | -1.57% | 9,200 |
| Nov 21, 2025 | 114.05 | 116.25 | 113.10 | 114.95 | 114.95 | -0.09% | 14,400 |
| Nov 20, 2025 | 115.15 | 116.00 | 114.35 | 115.05 | 115.05 | -0.09% | 12,400 |
| Nov 19, 2025 | 114.00 | 116.35 | 114.00 | 115.15 | 115.15 | 1.50% | 15,600 |
| Nov 18, 2025 | 114.05 | 115.75 | 113.05 | 113.45 | 112.45 | -1.73% | 21,600 |
| Nov 17, 2025 | 117.55 | 118.45 | 114.80 | 115.45 | 114.43 | -1.79% | 10,800 |
| Nov 14, 2025 | 119.00 | 121.30 | 116.00 | 117.55 | 116.51 | 1.21% | 16,000 |
| Nov 13, 2025 | 115.00 | 126.95 | 114.00 | 116.15 | 115.13 | 1.13% | 106,800 |
| Nov 12, 2025 | 115.00 | 117.00 | 112.00 | 114.85 | 113.84 | 0.04% | 40,000 |