Capacit'e Infraprojects Limited (NSE:CAPACITE)
India · Delayed Price · Currency is INR 290.35
+1.00 (0.35%)
Aug 29, 2025, 11:30 AM IST
Capacit'e Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 297.00 | 300.20 | 291.20 | 297.40 | 297.40 | 0.12% | 264,707 |
| Aug 5, 2025 | 301.00 | 308.75 | 296.10 | 297.05 | 297.05 | -1.49% | 363,705 |
| Aug 4, 2025 | 301.00 | 304.30 | 297.35 | 301.55 | 301.55 | 0.65% | 153,145 |
| Aug 1, 2025 | 306.65 | 308.00 | 297.30 | 299.60 | 299.60 | -2.30% | 154,348 |
| 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 |