Capacit'e Infraprojects Limited (NSE:CAPACITE)
India · Delayed Price · Currency is INR 256.80
+2.00 (0.78%)
At close: Dec 19, 2025
Capacit'e Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 256.05 | 258.25 | 254.75 | 256.80 | 256.80 | 0.78% | 87,811 |
| Dec 18, 2025 | 260.70 | 260.70 | 254.00 | 254.80 | 254.80 | -1.58% | 127,007 |
| Dec 17, 2025 | 257.70 | 261.00 | 256.65 | 258.90 | 258.90 | 0.08% | 93,399 |
| Dec 16, 2025 | 259.10 | 261.00 | 257.40 | 258.70 | 258.70 | -0.14% | 78,555 |
| Dec 15, 2025 | 255.45 | 263.35 | 255.00 | 259.05 | 259.05 | 0.62% | 171,470 |
| Dec 12, 2025 | 257.70 | 261.00 | 254.80 | 257.45 | 257.45 | 0.41% | 211,545 |
| Dec 11, 2025 | 261.25 | 261.95 | 255.00 | 256.40 | 256.40 | -2.03% | 191,927 |
| Dec 10, 2025 | 260.00 | 265.35 | 257.55 | 261.70 | 261.70 | 0.77% | 171,638 |
| Dec 9, 2025 | 252.10 | 262.70 | 247.30 | 259.70 | 259.70 | 3.20% | 408,517 |
| Dec 8, 2025 | 260.25 | 261.90 | 249.20 | 251.65 | 251.65 | -3.91% | 384,841 |
| Dec 5, 2025 | 264.15 | 267.00 | 260.40 | 261.90 | 261.90 | -1.28% | 192,954 |
| Dec 4, 2025 | 268.90 | 272.70 | 264.25 | 265.30 | 265.30 | -1.34% | 256,570 |
| Dec 3, 2025 | 273.00 | 274.70 | 267.85 | 268.90 | 268.90 | -1.47% | 152,797 |
| Dec 2, 2025 | 276.65 | 276.65 | 272.00 | 272.90 | 272.90 | -1.34% | 149,975 |
| Dec 1, 2025 | 277.35 | 280.10 | 275.10 | 276.60 | 276.60 | -0.27% | 198,202 |
| Nov 28, 2025 | 279.20 | 281.80 | 275.10 | 277.35 | 277.35 | -0.64% | 192,128 |
| Nov 27, 2025 | 285.10 | 286.00 | 278.00 | 279.15 | 279.15 | -1.59% | 96,755 |
| Nov 26, 2025 | 276.15 | 286.80 | 276.00 | 283.65 | 283.65 | 2.90% | 252,439 |
| Nov 25, 2025 | 279.15 | 281.85 | 274.00 | 275.65 | 275.65 | -0.86% | 184,494 |
| Nov 24, 2025 | 287.90 | 287.90 | 276.50 | 278.05 | 278.05 | -2.47% | 151,953 |
| Nov 21, 2025 | 288.10 | 294.10 | 282.85 | 285.10 | 285.10 | -1.66% | 280,357 |
| Nov 20, 2025 | 297.25 | 297.75 | 288.00 | 289.90 | 289.90 | -2.08% | 221,117 |
| Nov 19, 2025 | 296.35 | 300.00 | 294.60 | 296.05 | 296.05 | -0.69% | 193,901 |
| Nov 18, 2025 | 305.35 | 305.80 | 297.00 | 298.10 | 298.10 | -2.88% | 339,924 |
| Nov 17, 2025 | 294.80 | 314.25 | 293.25 | 306.95 | 306.95 | 5.50% | 1,420,284 |
| Nov 14, 2025 | 292.40 | 296.20 | 286.25 | 290.95 | 290.95 | -0.15% | 579,529 |
| Nov 13, 2025 | 292.70 | 293.75 | 283.75 | 291.40 | 291.40 | -0.22% | 277,850 |
| Nov 12, 2025 | 284.95 | 297.00 | 282.05 | 292.05 | 292.05 | 2.71% | 383,000 |
| Nov 11, 2025 | 271.25 | 287.90 | 271.25 | 284.35 | 284.35 | 4.85% | 596,778 |
| Nov 10, 2025 | 283.00 | 283.00 | 270.05 | 271.20 | 271.20 | -3.40% | 224,504 |
| Nov 7, 2025 | 275.55 | 283.25 | 275.00 | 280.75 | 280.75 | 0.07% | 170,715 |
| Nov 6, 2025 | 284.70 | 284.70 | 277.20 | 280.55 | 280.55 | -0.07% | 201,174 |
| Nov 4, 2025 | 287.55 | 290.50 | 279.00 | 280.75 | 280.75 | -2.36% | 326,517 |
| Nov 3, 2025 | 286.20 | 291.00 | 283.85 | 287.55 | 287.55 | 0.28% | 217,365 |
| Oct 31, 2025 | 282.00 | 289.95 | 279.70 | 286.75 | 286.75 | 1.77% | 363,277 |
| Oct 30, 2025 | 280.45 | 283.15 | 279.25 | 281.75 | 281.75 | 0.50% | 186,155 |
| Oct 29, 2025 | 275.55 | 282.75 | 273.05 | 280.35 | 280.35 | 1.41% | 358,965 |
| Oct 28, 2025 | 271.85 | 278.20 | 270.10 | 276.45 | 276.45 | 2.01% | 249,936 |
| Oct 27, 2025 | 275.00 | 275.70 | 269.10 | 271.00 | 271.00 | -0.62% | 241,057 |
| Oct 24, 2025 | 273.00 | 278.40 | 270.55 | 272.70 | 272.70 | -0.18% | 153,560 |
| Oct 23, 2025 | 274.80 | 276.70 | 267.10 | 273.20 | 273.20 | -1.10% | 420,850 |
| Oct 21, 2025 | 273.50 | 277.65 | 273.45 | 276.25 | 276.25 | 0.86% | 76,011 |
| Oct 20, 2025 | 272.10 | 276.60 | 265.10 | 273.90 | 273.90 | 0.72% | 350,852 |
| Oct 17, 2025 | 275.40 | 279.05 | 270.35 | 271.95 | 271.95 | -1.86% | 404,020 |
| Oct 16, 2025 | 278.95 | 281.65 | 276.00 | 277.10 | 277.10 | -0.41% | 135,588 |
| Oct 15, 2025 | 276.00 | 279.55 | 275.85 | 278.25 | 278.25 | 0.69% | 75,672 |
| Oct 14, 2025 | 282.95 | 283.70 | 275.55 | 276.35 | 276.35 | -2.30% | 264,061 |
| Oct 13, 2025 | 285.00 | 285.50 | 280.80 | 282.85 | 282.85 | -1.24% | 240,486 |
| Oct 10, 2025 | 279.00 | 288.40 | 277.00 | 286.40 | 286.40 | 2.76% | 625,019 |
| Oct 9, 2025 | 274.55 | 280.00 | 272.00 | 278.70 | 278.70 | 2.71% | 370,965 |