CapitalNumbers Infotech Limited (BOM:544343)
India · Delayed Price · Currency is INR 119.45
-1.60 (-1.32%)
At close: Aug 25, 2025
CapitalNumbers Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 113.90 | 116.55 | 113.85 | 115.80 | 115.80 | 3.76% | 10,800 |
| Aug 28, 2025 | 113.00 | 115.75 | 110.50 | 111.60 | 111.60 | -3.50% | 34,800 |
| Aug 26, 2025 | 122.15 | 122.15 | 115.05 | 115.65 | 115.65 | -3.18% | 16,400 |
| Aug 25, 2025 | 121.05 | 121.05 | 118.10 | 119.45 | 119.45 | -1.32% | 17,600 |
| Aug 22, 2025 | 125.00 | 125.00 | 120.60 | 121.05 | 121.05 | -4.61% | 23,600 |
| Aug 21, 2025 | 129.35 | 129.35 | 123.15 | 126.90 | 126.90 | 3.00% | 33,200 |
| Aug 20, 2025 | 122.00 | 123.20 | 121.95 | 123.20 | 123.20 | 4.99% | 14,000 |
| Aug 19, 2025 | 111.80 | 117.35 | 111.80 | 117.35 | 117.35 | 4.96% | 19,200 |
| Aug 18, 2025 | 106.30 | 112.10 | 106.30 | 111.80 | 111.80 | 4.68% | 32,800 |
| Aug 14, 2025 | 107.90 | 110.00 | 103.40 | 106.80 | 106.80 | -1.52% | 67,600 |
| Aug 13, 2025 | 115.00 | 115.60 | 107.65 | 108.45 | 108.45 | -4.28% | 44,400 |
| Aug 12, 2025 | 111.00 | 114.95 | 110.50 | 113.30 | 113.30 | 1.48% | 12,400 |
| Aug 11, 2025 | 114.00 | 120.00 | 110.90 | 111.65 | 111.65 | -4.33% | 68,400 |
| Aug 8, 2025 | 115.50 | 117.00 | 114.00 | 116.70 | 116.70 | -0.98% | 10,400 |
| Aug 7, 2025 | 115.50 | 118.15 | 113.45 | 117.85 | 117.85 | -1.30% | 39,600 |
| Aug 6, 2025 | 127.50 | 127.50 | 119.30 | 119.40 | 119.40 | -4.90% | 75,600 |
| Aug 5, 2025 | 125.20 | 127.90 | 125.00 | 125.55 | 125.55 | -0.44% | 10,400 |
| Aug 4, 2025 | 128.00 | 128.00 | 125.00 | 126.10 | 126.10 | -1.56% | 15,200 |
| Aug 1, 2025 | 129.10 | 130.50 | 128.00 | 128.10 | 128.10 | -0.93% | 7,200 |
| Jul 31, 2025 | 128.00 | 129.45 | 125.50 | 129.30 | 129.30 | 1.02% | 12,400 |
| Jul 30, 2025 | 128.00 | 130.00 | 127.10 | 128.00 | 128.00 | -0.58% | 10,000 |
| Jul 29, 2025 | 125.65 | 130.40 | 125.60 | 128.75 | 128.75 | 0.12% | 12,800 |
| Jul 28, 2025 | 132.10 | 132.10 | 128.10 | 128.60 | 128.60 | -2.65% | 16,800 |
| Jul 25, 2025 | 137.90 | 137.90 | 131.10 | 132.10 | 132.10 | -2.72% | 24,000 |
| Jul 24, 2025 | 137.00 | 139.90 | 135.55 | 135.80 | 135.80 | -0.40% | 24,000 |
| Jul 23, 2025 | 134.65 | 137.80 | 132.70 | 136.35 | 136.35 | 1.34% | 16,800 |
| Jul 22, 2025 | 135.00 | 137.95 | 134.05 | 134.55 | 134.55 | -0.48% | 16,400 |
| Jul 21, 2025 | 140.15 | 140.15 | 134.75 | 135.20 | 135.20 | -1.60% | 28,800 |
| Jul 18, 2025 | 138.65 | 140.05 | 135.00 | 137.40 | 137.40 | -0.65% | 19,200 |
| Jul 17, 2025 | 141.50 | 141.50 | 137.45 | 138.30 | 138.30 | -1.14% | 11,200 |
| Jul 16, 2025 | 143.60 | 143.60 | 137.00 | 139.90 | 139.90 | -0.64% | 23,600 |
| Jul 15, 2025 | 142.00 | 144.00 | 140.00 | 140.80 | 140.80 | -0.78% | 43,200 |
| Jul 14, 2025 | 138.00 | 143.00 | 136.85 | 141.90 | 141.90 | 5.90% | 54,800 |
| Jul 11, 2025 | 134.90 | 134.95 | 133.00 | 134.00 | 134.00 | -0.07% | 15,200 |
| Jul 10, 2025 | 134.00 | 136.00 | 133.55 | 134.10 | 134.10 | -0.78% | 19,200 |
| Jul 9, 2025 | 138.55 | 139.80 | 134.20 | 135.15 | 135.15 | -2.45% | 29,600 |
| Jul 8, 2025 | 140.00 | 140.00 | 136.15 | 138.55 | 138.55 | -0.14% | 12,800 |
| Jul 7, 2025 | 140.65 | 141.90 | 137.00 | 138.75 | 138.75 | -1.35% | 18,800 |
| Jul 4, 2025 | 136.55 | 141.00 | 136.55 | 140.65 | 140.65 | 1.22% | 26,000 |
| Jul 3, 2025 | 138.90 | 139.75 | 135.05 | 138.95 | 138.95 | 0.07% | 12,400 |
| Jul 2, 2025 | 145.00 | 145.00 | 138.20 | 138.85 | 138.85 | -4.14% | 46,000 |
| Jul 1, 2025 | 141.00 | 150.00 | 141.00 | 144.85 | 144.85 | 3.35% | 121,600 |
| Jun 30, 2025 | 136.65 | 141.50 | 136.65 | 140.15 | 140.15 | 2.56% | 40,800 |
| Jun 27, 2025 | 140.50 | 141.00 | 135.00 | 136.65 | 136.65 | -1.34% | 17,200 |
| Jun 26, 2025 | 137.70 | 144.00 | 137.70 | 138.50 | 138.50 | 1.73% | 44,800 |
| Jun 25, 2025 | 136.00 | 137.85 | 133.00 | 136.15 | 136.15 | 2.25% | 36,000 |
| Jun 24, 2025 | 133.00 | 133.90 | 132.60 | 133.15 | 133.15 | 0.41% | 12,400 |
| Jun 23, 2025 | 127.00 | 133.50 | 127.00 | 132.60 | 132.60 | 4.57% | 34,000 |
| Jun 20, 2025 | 128.25 | 129.90 | 126.25 | 126.80 | 126.80 | 0.16% | 18,800 |
| Jun 19, 2025 | 129.45 | 130.00 | 126.00 | 126.60 | 126.60 | -0.67% | 22,400 |