Capacit'e Infraprojects Limited (NSE:CAPACITE)
India · Delayed Price · Currency is INR 225.11
-0.46 (-0.20%)
Mar 6, 2026, 3:30 PM IST
Capacit'e Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |