Capacit'e Infraprojects Limited (NSE:CAPACITE)
India · Delayed Price · Currency is INR 212.70
-9.11 (-4.11%)
At close: Mar 27, 2026
Capacit'e Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 220.00 | 220.00 | 209.73 | 212.70 | 212.70 | -4.11% | 737,285 |
| Mar 25, 2026 | 215.00 | 223.80 | 213.37 | 221.81 | 221.81 | 5.11% | 904,028 |
| Mar 24, 2026 | 218.50 | 220.57 | 207.70 | 211.03 | 211.03 | 0.26% | 717,254 |
| Mar 23, 2026 | 218.00 | 219.27 | 208.10 | 210.48 | 210.48 | -5.99% | 774,306 |
| Mar 20, 2026 | 229.00 | 233.89 | 221.99 | 223.88 | 223.88 | -2.28% | 959,964 |
| Mar 19, 2026 | 211.58 | 234.60 | 209.99 | 229.11 | 229.11 | 3.99% | 4,143,004 |
| Mar 18, 2026 | 207.50 | 222.40 | 201.00 | 220.31 | 220.31 | 6.03% | 3,085,815 |
| Mar 17, 2026 | 180.48 | 214.90 | 180.48 | 207.78 | 207.78 | 15.25% | 16,644,670 |
| Mar 16, 2026 | 187.60 | 188.26 | 180.00 | 180.28 | 180.28 | -4.47% | 1,323,865 |
| Mar 13, 2026 | 199.35 | 201.15 | 186.68 | 188.71 | 188.71 | -6.61% | 1,332,175 |
| Mar 12, 2026 | 213.50 | 213.87 | 198.70 | 202.07 | 202.07 | -5.82% | 1,055,758 |
| Mar 11, 2026 | 219.50 | 227.77 | 213.13 | 214.56 | 214.56 | -1.81% | 706,525 |
| Mar 10, 2026 | 221.90 | 224.59 | 214.50 | 218.51 | 218.51 | 0.76% | 513,265 |
| Mar 9, 2026 | 220.00 | 222.27 | 215.00 | 216.87 | 216.87 | -3.77% | 642,061 |
| Mar 6, 2026 | 225.57 | 231.75 | 223.87 | 225.36 | 225.36 | -0.09% | 156,562 |
| Mar 5, 2026 | 222.00 | 228.89 | 217.05 | 225.57 | 225.57 | 1.11% | 250,464 |
| Mar 4, 2026 | 230.00 | 230.70 | 220.20 | 223.09 | 223.09 | -3.59% | 259,051 |
| Mar 2, 2026 | 230.00 | 241.00 | 226.23 | 231.39 | 231.39 | -4.72% | 565,992 |
| Feb 27, 2026 | 253.00 | 254.00 | 241.25 | 242.84 | 242.84 | -2.10% | 286,747 |
| Feb 26, 2026 | 249.95 | 258.00 | 245.03 | 248.05 | 248.05 | -1.76% | 520,528 |
| Feb 25, 2026 | 241.00 | 255.00 | 241.00 | 252.50 | 252.50 | 4.28% | 1,045,379 |
| Feb 24, 2026 | 243.99 | 244.80 | 237.21 | 242.13 | 242.13 | -0.67% | 258,564 |
| Feb 23, 2026 | 252.18 | 253.47 | 243.00 | 243.77 | 243.77 | -2.90% | 143,406 |
| Feb 20, 2026 | 251.46 | 255.00 | 246.50 | 251.04 | 251.04 | -0.17% | 185,624 |
| Feb 19, 2026 | 260.20 | 263.90 | 250.10 | 251.46 | 251.46 | -2.71% | 169,909 |
| Feb 18, 2026 | 262.00 | 265.72 | 256.31 | 258.47 | 258.47 | -0.76% | 255,516 |
| Feb 17, 2026 | 256.00 | 265.86 | 254.52 | 260.45 | 260.45 | 2.18% | 251,318 |
| Feb 16, 2026 | 257.00 | 258.00 | 251.50 | 254.89 | 254.89 | -1.32% | 154,726 |
| Feb 13, 2026 | 261.63 | 262.09 | 254.65 | 258.31 | 258.31 | -2.39% | 260,858 |
| Feb 12, 2026 | 247.20 | 274.00 | 242.91 | 264.63 | 264.63 | 4.24% | 1,418,392 |
| Feb 11, 2026 | 252.32 | 254.93 | 246.11 | 253.86 | 253.86 | 0.65% | 368,656 |
| Feb 10, 2026 | 249.80 | 253.35 | 243.21 | 252.21 | 252.21 | 1.84% | 446,117 |
| Feb 9, 2026 | 236.00 | 254.20 | 233.31 | 247.65 | 247.65 | 6.16% | 702,568 |
| Feb 6, 2026 | 235.60 | 236.30 | 222.22 | 233.28 | 233.28 | -1.54% | 406,747 |
| Feb 5, 2026 | 247.00 | 247.00 | 235.13 | 236.93 | 236.93 | -4.55% | 279,012 |
| Feb 4, 2026 | 228.61 | 250.00 | 226.96 | 248.22 | 248.22 | 8.58% | 1,037,977 |
| Feb 3, 2026 | 228.00 | 242.99 | 218.58 | 228.61 | 228.61 | 7.49% | 1,939,676 |
| Feb 2, 2026 | 211.96 | 215.00 | 207.60 | 212.69 | 212.69 | 0.34% | 179,384 |
| Feb 1, 2026 | 218.91 | 225.75 | 207.01 | 211.96 | 211.96 | -4.63% | 222,077 |
| Jan 30, 2026 | 217.15 | 223.10 | 211.00 | 222.25 | 222.25 | 1.14% | 152,082 |
| Jan 29, 2026 | 223.70 | 223.70 | 216.00 | 219.75 | 219.75 | -0.39% | 147,769 |
| Jan 28, 2026 | 213.95 | 222.55 | 212.95 | 220.60 | 220.60 | 3.89% | 204,705 |
| Jan 27, 2026 | 216.90 | 217.20 | 209.00 | 212.35 | 212.35 | -1.69% | 344,299 |
| Jan 23, 2026 | 223.70 | 224.50 | 215.05 | 216.00 | 216.00 | -3.23% | 138,918 |
| Jan 22, 2026 | 215.00 | 224.10 | 215.00 | 223.20 | 223.20 | 4.79% | 262,659 |
| Jan 21, 2026 | 216.75 | 218.90 | 211.80 | 213.00 | 213.00 | -1.73% | 259,712 |
| Jan 20, 2026 | 233.00 | 233.40 | 215.00 | 216.75 | 216.75 | -7.15% | 787,575 |
| Jan 19, 2026 | 235.00 | 236.35 | 232.00 | 233.45 | 233.45 | -1.29% | 192,702 |
| Jan 16, 2026 | 239.60 | 243.35 | 235.05 | 236.50 | 236.50 | -1.77% | 156,013 |
| Jan 14, 2026 | 241.00 | 242.40 | 238.05 | 240.75 | 240.75 | -0.41% | 103,757 |