Capacit'e Infraprojects Limited (NSE:CAPACITE)
India · Delayed Price · Currency is INR 299.60
-7.05 (-2.30%)
Aug 1, 2025, 3:29 PM IST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 306.65 | 308.00 | 297.30 | 299.60 | 299.60 | -2.30% | 154,323 |
| Jul 31, 2025 | 296.00 | 308.90 | 295.30 | 306.65 | 306.65 | 1.72% | 269,225 |
| Jul 30, 2025 | 311.20 | 315.85 | 300.10 | 301.45 | 301.45 | -3.06% | 877,168 |
| Jul 29, 2025 | 309.90 | 316.20 | 307.05 | 310.95 | 310.95 | 0.11% | 299,214 |
| Jul 28, 2025 | 318.45 | 319.40 | 309.00 | 310.60 | 310.60 | -2.48% | 386,754 |
| Jul 25, 2025 | 321.40 | 322.65 | 316.60 | 318.50 | 318.50 | -1.29% | 156,311 |
| Jul 24, 2025 | 326.00 | 328.20 | 322.00 | 322.65 | 322.65 | -0.92% | 152,654 |
| Jul 23, 2025 | 327.10 | 331.95 | 325.10 | 325.65 | 325.65 | -0.67% | 260,688 |
| Jul 22, 2025 | 338.50 | 338.65 | 326.40 | 327.85 | 327.85 | -2.47% | 260,762 |
| Jul 21, 2025 | 326.25 | 338.00 | 326.25 | 336.15 | 336.15 | 3.53% | 780,768 |
| Jul 18, 2025 | 329.55 | 329.55 | 322.30 | 324.70 | 324.70 | -0.69% | 160,921 |
| Jul 17, 2025 | 318.40 | 330.00 | 317.55 | 326.95 | 326.95 | 2.98% | 379,195 |
| Jul 16, 2025 | 319.00 | 323.75 | 317.00 | 317.50 | 317.50 | -0.20% | 191,514 |
| Jul 15, 2025 | 317.95 | 322.80 | 316.75 | 318.15 | 318.15 | 0.30% | 227,975 |
| Jul 14, 2025 | 314.85 | 320.00 | 313.45 | 317.20 | 317.20 | 0.71% | 161,907 |
| Jul 11, 2025 | 318.00 | 322.40 | 313.30 | 314.95 | 314.95 | -0.43% | 521,006 |
| Jul 10, 2025 | 320.30 | 322.65 | 315.20 | 316.30 | 316.30 | -0.99% | 319,478 |
| Jul 9, 2025 | 324.90 | 328.30 | 318.60 | 319.45 | 319.45 | -1.04% | 294,211 |
| Jul 8, 2025 | 325.05 | 329.10 | 320.00 | 322.80 | 322.80 | -0.86% | 307,047 |
| Jul 7, 2025 | 327.00 | 331.15 | 324.05 | 325.60 | 325.60 | -0.29% | 157,128 |
| Jul 4, 2025 | 328.10 | 331.00 | 325.00 | 326.55 | 326.55 | -0.44% | 201,475 |
| Jul 3, 2025 | 331.00 | 331.50 | 327.15 | 328.00 | 328.00 | -1.06% | 172,029 |
| Jul 2, 2025 | 331.45 | 334.30 | 326.00 | 331.50 | 331.50 | 0.74% | 192,672 |
| Jul 1, 2025 | 334.80 | 336.15 | 328.00 | 329.05 | 329.05 | -1.42% | 196,743 |
| Jun 30, 2025 | 337.50 | 339.40 | 333.00 | 333.80 | 333.80 | -1.10% | 182,031 |
| Jun 27, 2025 | 332.70 | 339.65 | 331.75 | 337.50 | 337.50 | 1.93% | 489,166 |
| Jun 26, 2025 | 328.90 | 334.60 | 326.45 | 331.10 | 331.10 | 1.28% | 291,735 |
| Jun 25, 2025 | 330.60 | 332.40 | 325.05 | 326.90 | 326.90 | 0.09% | 282,833 |
| Jun 24, 2025 | 320.00 | 329.90 | 316.05 | 326.60 | 326.60 | 3.58% | 808,435 |
| Jun 23, 2025 | 318.60 | 321.35 | 313.70 | 315.30 | 315.30 | -1.04% | 353,341 |
| Jun 20, 2025 | 321.00 | 324.60 | 317.00 | 318.60 | 318.60 | -0.56% | 319,048 |
| Jun 19, 2025 | 327.00 | 332.05 | 319.15 | 320.40 | 320.40 | -2.09% | 247,420 |
| Jun 18, 2025 | 326.80 | 331.95 | 325.15 | 327.25 | 327.25 | 0.15% | 174,460 |
| Jun 17, 2025 | 331.00 | 334.95 | 325.80 | 326.75 | 326.75 | -1.33% | 279,342 |
| Jun 16, 2025 | 330.00 | 335.00 | 326.05 | 331.15 | 331.15 | -0.59% | 463,614 |
| Jun 13, 2025 | 331.90 | 336.70 | 329.75 | 333.10 | 333.10 | -1.74% | 354,520 |
| Jun 12, 2025 | 345.00 | 350.45 | 336.50 | 339.00 | 339.00 | -1.45% | 329,741 |
| Jun 11, 2025 | 351.15 | 357.65 | 342.80 | 344.00 | 344.00 | -1.12% | 479,660 |
| Jun 10, 2025 | 345.00 | 354.55 | 341.50 | 347.90 | 347.90 | 0.99% | 365,423 |
| Jun 9, 2025 | 340.90 | 346.60 | 339.90 | 344.50 | 344.50 | 1.68% | 416,569 |
| Jun 6, 2025 | 342.40 | 346.50 | 336.35 | 338.80 | 338.80 | -1.07% | 369,058 |
| Jun 5, 2025 | 332.60 | 346.70 | 332.20 | 342.45 | 342.45 | 3.27% | 700,863 |
| Jun 4, 2025 | 332.30 | 333.80 | 328.50 | 331.60 | 331.60 | 0.12% | 256,231 |
| Jun 3, 2025 | 335.00 | 341.35 | 330.00 | 331.20 | 331.20 | -0.96% | 362,465 |
| Jun 2, 2025 | 328.85 | 337.05 | 326.10 | 334.40 | 334.40 | 1.69% | 481,611 |
| May 30, 2025 | 340.25 | 341.85 | 328.00 | 328.85 | 328.85 | -3.08% | 595,338 |
| May 29, 2025 | 346.30 | 347.00 | 338.00 | 339.30 | 339.30 | -1.55% | 514,834 |
| May 28, 2025 | 354.50 | 361.15 | 338.50 | 344.65 | 344.65 | -3.09% | 1,487,587 |
| May 27, 2025 | 345.00 | 364.95 | 340.00 | 355.65 | 355.65 | 2.92% | 1,347,341 |
| May 26, 2025 | 359.85 | 371.05 | 343.40 | 345.55 | 345.55 | -3.99% | 1,473,622 |