Capacit'e Infraprojects Limited (NSE:CAPACITE)
India · Delayed Price · Currency is INR 216.00
-7.20 (-3.23%)
Jan 23, 2026, 3:30 PM IST
Capacit'e Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 243.00 | 246.55 | 239.80 | 241.75 | 241.75 | -0.41% | 109,530 |
| Jan 12, 2026 | 241.00 | 244.00 | 237.05 | 242.75 | 242.75 | -0.08% | 219,581 |
| Jan 9, 2026 | 249.30 | 249.95 | 242.05 | 242.95 | 242.95 | -2.59% | 242,778 |
| Jan 8, 2026 | 250.85 | 255.20 | 248.10 | 249.40 | 249.40 | -0.38% | 182,286 |
| Jan 7, 2026 | 250.50 | 253.10 | 249.00 | 250.35 | 250.35 | -0.54% | 110,631 |
| Jan 6, 2026 | 255.05 | 255.15 | 250.00 | 251.70 | 251.70 | -1.31% | 188,325 |
| Jan 5, 2026 | 258.90 | 260.90 | 254.30 | 255.05 | 255.05 | -1.09% | 147,928 |
| Jan 2, 2026 | 256.70 | 263.45 | 255.95 | 257.85 | 257.85 | 0.64% | 154,932 |
| Jan 1, 2026 | 253.00 | 258.25 | 252.45 | 256.20 | 256.20 | 0.71% | 141,221 |
| Dec 31, 2025 | 257.80 | 257.80 | 253.20 | 254.40 | 254.40 | 0.16% | 192,234 |
| Dec 30, 2025 | 254.05 | 255.00 | 252.15 | 254.00 | 254.00 | -0.02% | 73,649 |
| Dec 29, 2025 | 257.05 | 259.80 | 253.00 | 254.05 | 254.05 | -0.94% | 162,102 |
| Dec 26, 2025 | 259.05 | 260.70 | 255.50 | 256.45 | 256.45 | -1.38% | 74,702 |
| Dec 24, 2025 | 262.65 | 265.00 | 259.15 | 260.05 | 260.05 | -0.78% | 90,246 |
| Dec 23, 2025 | 261.90 | 264.10 | 260.75 | 262.10 | 262.10 | 0.08% | 89,333 |
| Dec 22, 2025 | 260.65 | 264.40 | 256.60 | 261.90 | 261.90 | 1.99% | 237,706 |
| 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 |