CapitalNumbers Infotech Limited (BOM:544343)
India · Delayed Price · Currency is INR 76.58
-0.62 (-0.80%)
At close: Oct 1, 2026
CapitalNumbers Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 76.10 | 77.90 | 76.00 | 76.58 | 76.58 | -0.80% | 8,000 |
| Sep 30, 2026 | 78.00 | 78.00 | 77.00 | 77.20 | 77.20 | 0.06% | 6,400 |
| Sep 29, 2026 | 78.22 | 78.80 | 76.85 | 77.15 | 77.15 | -2.96% | 8,400 |
| Sep 28, 2026 | 79.00 | 80.90 | 79.00 | 79.50 | 79.50 | 0.28% | 35,600 |
| Sep 25, 2026 | 78.99 | 79.79 | 76.55 | 79.28 | 79.28 | 4.18% | 22,800 |
| Sep 24, 2026 | 79.83 | 79.83 | 76.00 | 76.10 | 76.10 | -3.12% | 24,000 |
| Sep 23, 2026 | 78.75 | 79.87 | 78.30 | 78.55 | 78.55 | -0.25% | 3,600 |
| Sep 22, 2026 | 78.00 | 79.89 | 78.00 | 78.75 | 78.75 | 3.09% | 4,400 |
| Sep 21, 2026 | 78.00 | 81.40 | 73.00 | 77.37 | 76.39 | -1.99% | 22,400 |
| Sep 18, 2026 | 80.00 | 80.40 | 78.28 | 78.94 | 77.94 | -1.95% | 9,600 |
| Sep 17, 2026 | 82.80 | 83.00 | 80.00 | 80.51 | 79.49 | 0.64% | 10,000 |
| Sep 16, 2026 | 80.15 | 81.00 | 79.50 | 80.00 | 78.99 | -1.23% | 5,600 |
| Sep 15, 2026 | 81.00 | 82.00 | 80.55 | 81.00 | 79.97 | 2.53% | 36,800 |
| Sep 11, 2026 | 79.11 | 81.00 | 78.00 | 79.00 | 78.00 | -1.25% | 11,200 |
| Sep 10, 2026 | 81.70 | 81.89 | 80.00 | 80.00 | 78.99 | - | 12,400 |
| Sep 9, 2026 | 80.00 | 81.60 | 79.32 | 80.00 | 78.99 | - | 1,600 |
| Sep 8, 2026 | 80.01 | 81.97 | 79.30 | 80.00 | 78.99 | - | 4,000 |
| Sep 7, 2026 | 82.49 | 82.49 | 80.00 | 80.00 | 78.99 | -0.11% | 12,800 |
| Sep 4, 2026 | 82.75 | 82.75 | 80.00 | 80.09 | 79.08 | -2.33% | 17,200 |
| Sep 3, 2026 | 80.50 | 82.90 | 79.05 | 82.00 | 80.96 | 1.86% | 13,200 |
| Sep 2, 2026 | 80.00 | 82.20 | 80.00 | 80.50 | 79.48 | 0.31% | 10,400 |
| Sep 1, 2026 | 81.00 | 82.00 | 80.00 | 80.25 | 79.23 | -2.23% | 16,000 |
| Aug 31, 2026 | 83.45 | 83.45 | 80.16 | 82.08 | 81.04 | 0.10% | 7,200 |
| Aug 28, 2026 | 82.00 | 82.88 | 81.66 | 82.00 | 80.96 | -1.18% | 8,800 |
| Aug 27, 2026 | 83.48 | 83.48 | 81.75 | 82.98 | 81.93 | -0.60% | 8,400 |
| Aug 26, 2026 | 83.00 | 84.89 | 82.50 | 83.48 | 82.42 | -0.63% | 6,400 |
| Aug 25, 2026 | 85.00 | 86.00 | 82.60 | 84.01 | 82.95 | 1.71% | 11,600 |
| Aug 24, 2026 | 84.00 | 84.18 | 82.60 | 82.60 | 81.55 | -2.74% | 11,200 |
| Aug 21, 2026 | 84.20 | 86.75 | 84.00 | 84.93 | 83.85 | 0.96% | 14,800 |
| Aug 20, 2026 | 86.25 | 87.89 | 84.11 | 84.12 | 83.05 | -2.47% | 16,400 |
| Aug 19, 2026 | 85.50 | 87.00 | 85.00 | 86.25 | 85.16 | 1.53% | 8,400 |
| Aug 18, 2026 | 82.95 | 84.95 | 82.91 | 84.95 | 83.87 | 2.56% | 12,400 |
| Aug 17, 2026 | 85.70 | 85.70 | 82.15 | 82.83 | 81.78 | -0.49% | 30,400 |
| Aug 14, 2026 | 90.00 | 90.50 | 82.10 | 83.24 | 82.19 | -6.47% | 48,400 |
| Aug 13, 2026 | 89.00 | 91.45 | 88.90 | 89.00 | 87.87 | 0.53% | 2,800 |
| Aug 12, 2026 | 92.00 | 95.72 | 86.95 | 88.53 | 87.41 | -5.82% | 24,400 |
| Aug 11, 2026 | 92.01 | 94.84 | 92.00 | 94.00 | 92.81 | 1.08% | 3,200 |
| Aug 10, 2026 | 91.89 | 95.99 | 91.89 | 93.00 | 91.82 | 3.45% | 21,200 |
| Aug 7, 2026 | 90.00 | 93.00 | 88.73 | 89.90 | 88.76 | -0.11% | 6,000 |
| Aug 6, 2026 | 88.15 | 91.80 | 88.15 | 90.00 | 88.86 | 1.32% | 5,600 |
| Aug 5, 2026 | 91.00 | 91.00 | 88.18 | 88.83 | 87.70 | -1.52% | 8,800 |
| Aug 4, 2026 | 93.00 | 93.00 | 90.20 | 90.20 | 89.06 | -2.71% | 14,000 |
| Aug 3, 2026 | 92.85 | 95.99 | 92.00 | 92.71 | 91.54 | 2.44% | 29,200 |
| Jul 31, 2026 | 90.90 | 92.00 | 89.01 | 90.50 | 89.35 | -0.44% | 22,800 |
| Jul 30, 2026 | 89.70 | 90.90 | 89.70 | 90.90 | 89.75 | 1.00% | 1,600 |
| Jul 29, 2026 | 87.74 | 91.10 | 87.50 | 90.00 | 88.86 | 5.32% | 16,800 |
| Jul 28, 2026 | 90.78 | 90.99 | 84.00 | 85.45 | 84.37 | -2.41% | 24,400 |
| Jul 27, 2026 | 92.10 | 92.10 | 86.00 | 87.56 | 86.45 | -4.72% | 11,200 |
| Jul 24, 2026 | 91.70 | 92.00 | 91.01 | 91.90 | 90.74 | 1.21% | 10,800 |
| Jul 23, 2026 | 89.25 | 92.70 | 89.25 | 90.80 | 89.65 | 1.74% | 16,400 |