CapitalNumbers Infotech Limited (BOM:544343)
India · Delayed Price · Currency is INR 90.28
-7.71 (-7.87%)
At close: Apr 22, 2026
CapitalNumbers Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 96.00 | 97.99 | 95.41 | 97.99 | 97.99 | 4.02% | 2,400 |
| Apr 20, 2026 | 99.00 | 99.96 | 94.10 | 94.20 | 94.20 | -4.00% | 10,000 |
| Apr 17, 2026 | 101.90 | 102.80 | 98.00 | 98.13 | 98.13 | -3.02% | 11,200 |
| Apr 16, 2026 | 97.00 | 101.99 | 95.11 | 101.19 | 101.19 | 6.53% | 60,400 |
| Apr 15, 2026 | 91.00 | 95.00 | 91.00 | 94.99 | 94.99 | 6.57% | 36,800 |
| Apr 13, 2026 | 87.00 | 90.00 | 87.00 | 89.13 | 89.13 | -1.12% | 7,200 |
| Apr 10, 2026 | 87.31 | 91.49 | 87.31 | 90.14 | 90.14 | 3.60% | 16,000 |
| Apr 9, 2026 | 88.40 | 89.06 | 87.00 | 87.01 | 87.01 | -3.69% | 8,400 |
| Apr 8, 2026 | 88.00 | 92.99 | 87.00 | 90.34 | 90.34 | 5.05% | 35,200 |
| Apr 7, 2026 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | 0.34% | 7,200 |
| Apr 6, 2026 | 83.00 | 87.50 | 82.70 | 85.71 | 85.71 | -0.22% | 10,000 |
| Apr 2, 2026 | 83.00 | 85.90 | 83.00 | 85.90 | 85.90 | 1.07% | 6,000 |
| Apr 1, 2026 | 85.00 | 85.00 | 83.05 | 84.99 | 84.99 | 6.03% | 5,200 |
| Mar 30, 2026 | 81.20 | 82.89 | 80.00 | 80.16 | 80.16 | -3.55% | 38,800 |
| Mar 27, 2026 | 83.50 | 86.95 | 82.00 | 83.11 | 83.11 | -2.22% | 45,200 |
| Mar 25, 2026 | 83.20 | 85.95 | 83.20 | 85.00 | 85.00 | 2.24% | 25,600 |
| Mar 24, 2026 | 82.60 | 84.84 | 80.02 | 83.14 | 83.14 | -2.11% | 32,800 |
| Mar 23, 2026 | 82.00 | 85.01 | 81.00 | 84.93 | 84.93 | 1.00% | 52,800 |
| Mar 20, 2026 | 82.70 | 85.02 | 82.70 | 84.09 | 84.09 | 1.94% | 16,000 |
| Mar 19, 2026 | 80.02 | 82.50 | 80.02 | 82.49 | 82.49 | 0.38% | 17,600 |
| Mar 18, 2026 | 81.90 | 83.00 | 80.25 | 82.18 | 82.18 | 2.91% | 44,800 |
| Mar 17, 2026 | 83.00 | 83.00 | 79.22 | 79.86 | 79.86 | -0.52% | 42,000 |
| Mar 16, 2026 | 84.25 | 84.45 | 79.99 | 80.28 | 80.28 | -5.93% | 180,800 |
| Mar 13, 2026 | 85.45 | 86.10 | 83.10 | 85.34 | 85.34 | -0.37% | 15,200 |
| Mar 12, 2026 | 84.10 | 90.00 | 84.10 | 85.66 | 85.66 | -0.53% | 45,200 |
| 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 |