Capacit'e Infraprojects Limited (NSE:CAPACITE)
India · Delayed Price · Currency is INR 276.50
+2.60 (0.95%)
Oct 21, 2025, 2:45 PM IST
Capacit'e Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 267,651 |
| 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 |
| Oct 8, 2025 | 279.00 | 280.80 | 270.10 | 271.35 | 271.35 | -2.71% | 341,807 |
| Oct 7, 2025 | 284.00 | 285.45 | 278.15 | 278.90 | 278.90 | -1.38% | 223,818 |
| Oct 6, 2025 | 288.00 | 288.20 | 281.75 | 282.80 | 282.80 | -1.60% | 229,430 |
| Oct 3, 2025 | 284.40 | 288.80 | 282.70 | 287.40 | 287.40 | 1.54% | 149,121 |
| Oct 1, 2025 | 292.00 | 292.65 | 281.80 | 283.05 | 283.05 | -2.09% | 635,454 |
| Sep 30, 2025 | 284.95 | 294.00 | 280.00 | 289.10 | 289.10 | 1.94% | 282,233 |
| Sep 29, 2025 | 290.05 | 294.50 | 282.10 | 283.60 | 283.60 | -2.16% | 426,369 |
| Sep 26, 2025 | 297.45 | 299.10 | 288.80 | 289.85 | 289.85 | -2.85% | 314,416 |
| Sep 25, 2025 | 300.00 | 301.50 | 297.50 | 298.35 | 298.35 | -0.85% | 312,151 |
| Sep 24, 2025 | 301.85 | 306.00 | 300.10 | 300.90 | 300.90 | -0.55% | 232,046 |
| Sep 23, 2025 | 311.00 | 311.00 | 301.30 | 302.55 | 302.55 | -2.40% | 364,685 |
| Sep 22, 2025 | 310.85 | 319.00 | 309.20 | 310.00 | 310.00 | -0.72% | 429,797 |
| Sep 19, 2025 | 322.40 | 324.50 | 310.90 | 312.25 | 312.25 | -2.77% | 868,693 |
| Sep 18, 2025 | 321.00 | 334.00 | 319.85 | 321.15 | 321.15 | 0.67% | 1,899,418 |
| Sep 17, 2025 | 311.40 | 322.00 | 311.00 | 319.00 | 319.00 | 2.89% | 645,761 |
| Sep 16, 2025 | 302.90 | 312.00 | 299.00 | 310.05 | 310.05 | 2.61% | 358,164 |
| Sep 15, 2025 | 301.40 | 307.40 | 298.05 | 302.15 | 302.15 | 0.68% | 487,586 |
| Sep 12, 2025 | 309.35 | 313.95 | 299.55 | 300.10 | 300.10 | -2.79% | 611,710 |
| Sep 11, 2025 | 305.65 | 311.50 | 304.95 | 308.70 | 308.70 | 1.01% | 471,464 |
| Sep 10, 2025 | 298.00 | 312.95 | 297.80 | 305.60 | 305.60 | 2.41% | 694,452 |
| Sep 9, 2025 | 300.40 | 307.65 | 294.80 | 298.40 | 298.40 | -0.67% | 421,187 |
| Sep 8, 2025 | 296.70 | 302.75 | 293.35 | 300.40 | 300.40 | 1.30% | 196,955 |
| Sep 5, 2025 | 299.60 | 302.65 | 294.65 | 296.55 | 296.55 | -0.70% | 207,063 |
| Sep 4, 2025 | 303.85 | 309.00 | 297.40 | 298.65 | 298.65 | -1.01% | 268,775 |
| Sep 3, 2025 | 299.20 | 303.95 | 294.80 | 301.70 | 301.70 | 0.79% | 229,722 |
| Sep 2, 2025 | 291.30 | 303.50 | 288.40 | 299.35 | 299.35 | 2.78% | 348,022 |
| Sep 1, 2025 | 282.00 | 293.80 | 282.00 | 291.25 | 291.25 | 3.32% | 149,745 |
| Aug 29, 2025 | 290.90 | 292.50 | 280.20 | 281.90 | 281.90 | -2.57% | 231,881 |
| Aug 28, 2025 | 296.45 | 298.00 | 286.10 | 289.35 | 289.35 | -2.00% | 104,825 |
| Aug 26, 2025 | 298.95 | 300.10 | 293.45 | 295.25 | 295.25 | -1.67% | 136,074 |
| Aug 25, 2025 | 300.00 | 305.50 | 298.00 | 300.25 | 300.25 | 0.23% | 505,791 |
| Aug 22, 2025 | 296.05 | 302.00 | 294.70 | 299.55 | 299.55 | 0.99% | 324,264 |
| Aug 21, 2025 | 294.00 | 303.00 | 290.05 | 296.60 | 296.60 | 0.71% | 420,503 |
| Aug 20, 2025 | 296.25 | 300.95 | 292.30 | 294.50 | 294.50 | -0.67% | 263,288 |
| Aug 19, 2025 | 280.95 | 305.30 | 278.10 | 296.50 | 296.50 | 5.84% | 551,499 |
| Aug 18, 2025 | 279.70 | 283.55 | 277.00 | 280.15 | 280.15 | 1.19% | 179,895 |
| Aug 14, 2025 | 280.10 | 281.50 | 276.00 | 276.85 | 276.85 | -2.21% | 287,560 |
| Aug 13, 2025 | 282.00 | 285.10 | 279.05 | 283.10 | 283.10 | -0.09% | 289,612 |
| Aug 12, 2025 | 283.75 | 293.95 | 281.40 | 283.35 | 283.35 | -0.44% | 338,927 |
| Aug 11, 2025 | 292.00 | 299.00 | 282.85 | 284.60 | 284.60 | -2.43% | 636,500 |
| Aug 8, 2025 | 295.70 | 298.05 | 290.40 | 291.70 | 291.70 | -1.44% | 99,428 |
| Aug 7, 2025 | 295.90 | 297.10 | 291.40 | 295.95 | 295.95 | -0.49% | 157,514 |