CapitalNumbers Infotech Limited (BOM:544343)
India · Delayed Price · Currency is INR 97.50
-0.45 (-0.46%)
At close: Jun 22, 2026
CapitalNumbers Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 97.37 | 99.98 | 97.00 | 97.50 | 97.50 | -0.46% | 9,200 |
| Jun 19, 2026 | 104.50 | 105.00 | 97.30 | 97.95 | 97.95 | -6.71% | 22,400 |
| Jun 18, 2026 | 106.17 | 106.17 | 104.10 | 105.00 | 105.00 | -1.10% | 4,400 |
| Jun 17, 2026 | 105.00 | 107.88 | 105.00 | 106.17 | 106.17 | 2.09% | 16,000 |
| Jun 16, 2026 | 105.00 | 106.10 | 103.70 | 104.00 | 104.00 | -0.47% | 5,200 |
| Jun 15, 2026 | 108.81 | 109.20 | 104.00 | 104.49 | 104.49 | -5.07% | 358,000 |
| Jun 12, 2026 | 110.10 | 112.00 | 110.00 | 110.07 | 110.07 | 0.02% | 26,000 |
| Jun 11, 2026 | 108.30 | 112.25 | 108.30 | 110.05 | 110.05 | 1.59% | 23,600 |
| Jun 10, 2026 | 109.10 | 113.00 | 108.00 | 108.33 | 108.33 | -3.10% | 51,200 |
| Jun 9, 2026 | 111.96 | 112.80 | 109.11 | 111.80 | 111.80 | 3.43% | 30,000 |
| Jun 8, 2026 | 108.00 | 112.00 | 102.02 | 108.09 | 108.09 | -3.94% | 33,200 |
| Jun 5, 2026 | 109.84 | 113.00 | 107.08 | 112.52 | 112.52 | 2.44% | 81,600 |
| Jun 4, 2026 | 101.00 | 112.80 | 97.55 | 109.84 | 109.84 | 14.51% | 204,800 |
| Jun 3, 2026 | 79.45 | 95.92 | 79.45 | 95.92 | 95.92 | 19.99% | 183,200 |
| Jun 2, 2026 | 76.00 | 81.00 | 76.00 | 79.94 | 79.94 | 4.57% | 42,400 |
| Jun 1, 2026 | 82.39 | 82.39 | 70.00 | 76.45 | 76.45 | -5.31% | 68,000 |
| May 29, 2026 | 79.02 | 81.10 | 79.00 | 80.74 | 80.74 | -2.91% | 25,600 |
| May 27, 2026 | 81.00 | 83.61 | 80.03 | 83.16 | 83.16 | 3.91% | 20,000 |
| May 26, 2026 | 79.99 | 80.84 | 78.62 | 80.03 | 80.03 | 2.93% | 14,800 |
| May 25, 2026 | 77.00 | 80.95 | 75.00 | 77.75 | 77.75 | -0.21% | 30,000 |
| May 22, 2026 | 81.10 | 81.10 | 77.00 | 77.91 | 77.91 | -4.85% | 99,200 |
| May 21, 2026 | 81.30 | 83.00 | 81.30 | 81.88 | 81.88 | 2.35% | 4,800 |
| May 20, 2026 | 80.02 | 81.25 | 79.12 | 80.00 | 80.00 | -1.76% | 61,200 |
| May 19, 2026 | 80.00 | 82.75 | 80.00 | 81.43 | 81.43 | 2.11% | 45,200 |
| May 18, 2026 | 86.50 | 87.80 | 79.00 | 79.75 | 79.75 | -8.13% | 61,200 |
| May 15, 2026 | 88.22 | 89.00 | 86.08 | 86.81 | 86.81 | -1.71% | 15,200 |
| May 14, 2026 | 89.60 | 90.10 | 88.22 | 88.32 | 88.32 | 0.28% | 3,600 |
| May 13, 2026 | 90.00 | 90.00 | 87.02 | 88.07 | 88.07 | -1.51% | 28,800 |
| May 12, 2026 | 93.83 | 93.83 | 88.00 | 89.42 | 89.42 | -2.80% | 19,200 |
| May 11, 2026 | 90.00 | 93.00 | 89.76 | 92.00 | 92.00 | 0.21% | 18,400 |
| May 8, 2026 | 94.49 | 94.49 | 90.41 | 91.81 | 91.81 | 0.25% | 10,400 |
| May 7, 2026 | 91.30 | 93.75 | 91.05 | 91.58 | 91.58 | 0.35% | 15,600 |
| May 6, 2026 | 94.00 | 94.00 | 89.00 | 91.26 | 91.26 | -0.75% | 60,800 |
| May 5, 2026 | 92.00 | 93.00 | 91.23 | 91.95 | 91.95 | -0.59% | 15,600 |
| May 4, 2026 | 93.25 | 93.29 | 92.20 | 92.50 | 92.50 | -1.02% | 9,600 |
| Apr 30, 2026 | 94.00 | 94.00 | 93.00 | 93.45 | 93.45 | -1.22% | 9,200 |
| Apr 29, 2026 | 97.00 | 97.00 | 94.10 | 94.60 | 94.60 | -1.92% | 10,400 |
| Apr 28, 2026 | 99.00 | 99.50 | 95.00 | 96.45 | 96.45 | -0.67% | 24,000 |
| Apr 27, 2026 | 100.10 | 100.20 | 97.10 | 97.10 | 97.10 | -2.88% | 14,400 |
| Apr 24, 2026 | 95.00 | 103.00 | 94.99 | 99.98 | 99.98 | 4.63% | 101,600 |
| Apr 23, 2026 | 94.28 | 96.00 | 90.30 | 95.56 | 95.56 | 5.85% | 22,000 |
| Apr 22, 2026 | 97.99 | 97.99 | 89.10 | 90.28 | 90.28 | -7.87% | 28,800 |
| 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 |