CapitalNumbers Infotech Limited (BOM:544343)
India · Delayed Price · Currency is INR 79.00
-1.00 (-1.25%)
At close: Sep 11, 2026
CapitalNumbers Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 79.11 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 11,200 |
| Sep 10, 2026 | 81.70 | 81.89 | 80.00 | 80.00 | 80.00 | - | 12,400 |
| Sep 9, 2026 | 80.00 | 81.60 | 79.32 | 80.00 | 80.00 | - | 1,600 |
| Sep 8, 2026 | 80.01 | 81.97 | 79.30 | 80.00 | 80.00 | - | 4,000 |
| Sep 7, 2026 | 82.49 | 82.49 | 80.00 | 80.00 | 80.00 | -0.11% | 12,800 |
| Sep 4, 2026 | 82.75 | 82.75 | 80.00 | 80.09 | 80.09 | -2.33% | 17,200 |
| Sep 3, 2026 | 80.50 | 82.90 | 79.05 | 82.00 | 82.00 | 1.86% | 13,200 |
| Sep 2, 2026 | 80.00 | 82.20 | 80.00 | 80.50 | 80.50 | 0.31% | 10,400 |
| Sep 1, 2026 | 81.00 | 82.00 | 80.00 | 80.25 | 80.25 | -2.23% | 16,000 |
| Aug 31, 2026 | 83.45 | 83.45 | 80.16 | 82.08 | 82.08 | 0.10% | 7,200 |
| Aug 28, 2026 | 82.00 | 82.88 | 81.66 | 82.00 | 82.00 | -1.18% | 8,800 |
| Aug 27, 2026 | 83.48 | 83.48 | 81.75 | 82.98 | 82.98 | -0.60% | 8,400 |
| Aug 26, 2026 | 83.00 | 84.89 | 82.50 | 83.48 | 83.48 | -0.63% | 6,400 |
| Aug 25, 2026 | 85.00 | 86.00 | 82.60 | 84.01 | 84.01 | 1.71% | 11,600 |
| Aug 24, 2026 | 84.00 | 84.18 | 82.60 | 82.60 | 82.60 | -2.74% | 11,200 |
| Aug 21, 2026 | 84.20 | 86.75 | 84.00 | 84.93 | 84.93 | 0.96% | 14,800 |
| Aug 20, 2026 | 86.25 | 87.89 | 84.11 | 84.12 | 84.12 | -2.47% | 16,400 |
| Aug 19, 2026 | 85.50 | 87.00 | 85.00 | 86.25 | 86.25 | 1.53% | 8,400 |
| Aug 18, 2026 | 82.95 | 84.95 | 82.91 | 84.95 | 84.95 | 2.56% | 12,400 |
| Aug 17, 2026 | 85.70 | 85.70 | 82.15 | 82.83 | 82.83 | -0.49% | 30,400 |
| Aug 14, 2026 | 90.00 | 90.50 | 82.10 | 83.24 | 83.24 | -6.47% | 48,400 |
| Aug 13, 2026 | 89.00 | 91.45 | 88.90 | 89.00 | 89.00 | 0.53% | 2,800 |
| Aug 12, 2026 | 92.00 | 95.72 | 86.95 | 88.53 | 88.53 | -5.82% | 24,400 |
| Aug 11, 2026 | 92.01 | 94.84 | 92.00 | 94.00 | 94.00 | 1.08% | 3,200 |
| Aug 10, 2026 | 91.89 | 95.99 | 91.89 | 93.00 | 93.00 | 3.45% | 21,200 |
| Aug 7, 2026 | 90.00 | 93.00 | 88.73 | 89.90 | 89.90 | -0.11% | 6,000 |
| Aug 6, 2026 | 88.15 | 91.80 | 88.15 | 90.00 | 90.00 | 1.32% | 5,600 |
| Aug 5, 2026 | 91.00 | 91.00 | 88.18 | 88.83 | 88.83 | -1.52% | 8,800 |
| Aug 4, 2026 | 93.00 | 93.00 | 90.20 | 90.20 | 90.20 | -2.71% | 14,000 |
| Aug 3, 2026 | 92.85 | 95.99 | 92.00 | 92.71 | 92.71 | 2.44% | 29,200 |
| Jul 31, 2026 | 90.90 | 92.00 | 89.01 | 90.50 | 90.50 | -0.44% | 22,800 |
| Jul 30, 2026 | 89.70 | 90.90 | 89.70 | 90.90 | 90.90 | 1.00% | 1,600 |
| Jul 29, 2026 | 87.74 | 91.10 | 87.50 | 90.00 | 90.00 | 5.32% | 16,800 |
| Jul 28, 2026 | 90.78 | 90.99 | 84.00 | 85.45 | 85.45 | -2.41% | 24,400 |
| Jul 27, 2026 | 92.10 | 92.10 | 86.00 | 87.56 | 87.56 | -4.72% | 11,200 |
| Jul 24, 2026 | 91.70 | 92.00 | 91.01 | 91.90 | 91.90 | 1.21% | 10,800 |
| Jul 23, 2026 | 89.25 | 92.70 | 89.25 | 90.80 | 90.80 | 1.74% | 16,400 |
| Jul 22, 2026 | 91.00 | 91.00 | 88.30 | 89.25 | 89.25 | -1.92% | 7,200 |
| Jul 21, 2026 | 91.51 | 91.51 | 90.00 | 91.00 | 91.00 | -0.47% | 4,800 |
| Jul 20, 2026 | 93.00 | 93.99 | 91.21 | 91.43 | 91.43 | -0.80% | 2,400 |
| Jul 17, 2026 | 92.20 | 92.76 | 91.12 | 92.17 | 92.17 | -0.96% | 9,600 |
| Jul 16, 2026 | 94.00 | 94.50 | 93.06 | 93.06 | 93.06 | -0.47% | 7,200 |
| Jul 15, 2026 | 93.02 | 93.60 | 93.02 | 93.50 | 93.50 | -2.44% | 6,000 |
| Jul 14, 2026 | 94.25 | 96.00 | 94.25 | 95.84 | 95.84 | 0.89% | 49,200 |
| Jul 13, 2026 | 95.00 | 95.90 | 92.26 | 94.99 | 94.99 | 2.50% | 59,200 |
| Jul 10, 2026 | 93.16 | 93.55 | 92.35 | 92.67 | 92.67 | -1.94% | 14,000 |
| Jul 9, 2026 | 94.00 | 95.00 | 94.00 | 94.50 | 94.50 | 1.06% | 2,400 |
| Jul 8, 2026 | 94.58 | 94.58 | 93.00 | 93.51 | 93.51 | -1.13% | 4,400 |
| Jul 7, 2026 | 96.00 | 96.00 | 94.16 | 94.58 | 94.58 | -1.54% | 2,800 |
| Jul 6, 2026 | 97.46 | 97.46 | 96.06 | 96.06 | 96.06 | -1.92% | 2,000 |