Capacit'e Infraprojects Limited (NSE:CAPACITE)
India · Delayed Price · Currency is INR 226.45
-4.15 (-1.80%)
May 29, 2026, 3:29 PM IST
Capacit'e Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 231.60 | 232.25 | 225.00 | 226.45 | 226.45 | -1.80% | 242,553 |
| May 27, 2026 | 226.15 | 232.15 | 224.15 | 230.60 | 230.60 | 2.35% | 297,691 |
| May 26, 2026 | 224.30 | 230.20 | 221.60 | 225.30 | 225.30 | 0.22% | 406,955 |
| May 25, 2026 | 218.35 | 225.75 | 216.95 | 224.80 | 224.80 | 3.98% | 252,481 |
| May 22, 2026 | 213.75 | 223.30 | 212.05 | 216.20 | 216.20 | 0.28% | 474,199 |
| May 21, 2026 | 221.80 | 232.75 | 214.90 | 215.60 | 215.60 | -2.80% | 907,993 |
| May 20, 2026 | 225.00 | 226.65 | 220.95 | 221.80 | 221.80 | -1.47% | 256,460 |
| May 19, 2026 | 226.60 | 229.90 | 221.00 | 225.10 | 225.10 | 0.09% | 190,422 |
| May 18, 2026 | 228.60 | 230.90 | 219.25 | 224.90 | 224.90 | -2.93% | 468,725 |
| May 15, 2026 | 235.20 | 240.60 | 230.35 | 231.70 | 231.70 | -1.97% | 217,457 |
| May 14, 2026 | 238.00 | 242.40 | 233.10 | 236.35 | 236.35 | -0.27% | 206,845 |
| May 13, 2026 | 234.20 | 243.25 | 231.25 | 237.00 | 237.00 | 0.15% | 200,658 |
| May 12, 2026 | 245.55 | 250.00 | 235.30 | 236.65 | 236.65 | -3.62% | 378,083 |
| May 11, 2026 | 251.90 | 251.90 | 244.55 | 245.55 | 245.55 | -2.75% | 212,178 |
| May 8, 2026 | 251.70 | 253.95 | 245.55 | 252.50 | 252.50 | -0.16% | 316,946 |
| May 7, 2026 | 251.20 | 256.90 | 250.15 | 252.90 | 252.90 | 0.82% | 314,212 |
| May 6, 2026 | 251.30 | 255.00 | 246.00 | 250.85 | 250.85 | 0.62% | 198,179 |
| May 5, 2026 | 250.20 | 256.80 | 247.20 | 249.30 | 249.30 | - | 156,889 |
| May 4, 2026 | 254.30 | 257.70 | 247.30 | 249.30 | 249.30 | -1.23% | 280,459 |
| Apr 30, 2026 | 253.00 | 254.40 | 244.00 | 252.41 | 252.41 | 0.15% | 217,311 |
| Apr 29, 2026 | 254.00 | 261.00 | 250.53 | 252.04 | 252.04 | -0.77% | 237,052 |
| Apr 28, 2026 | 255.70 | 260.31 | 252.06 | 253.99 | 253.99 | -0.50% | 205,104 |
| Apr 27, 2026 | 251.86 | 256.50 | 247.10 | 255.26 | 255.26 | 2.10% | 206,978 |
| Apr 24, 2026 | 255.20 | 255.41 | 243.00 | 250.00 | 250.00 | -1.38% | 328,556 |
| Apr 23, 2026 | 248.88 | 256.88 | 240.50 | 253.51 | 253.51 | 1.37% | 512,244 |
| Apr 22, 2026 | 256.74 | 257.16 | 248.20 | 250.09 | 250.09 | -1.86% | 478,338 |
| Apr 21, 2026 | 252.00 | 259.51 | 252.00 | 254.84 | 254.84 | 0.69% | 219,511 |
| Apr 20, 2026 | 263.90 | 263.90 | 252.00 | 253.10 | 253.10 | -3.58% | 350,978 |
| Apr 17, 2026 | 249.85 | 267.90 | 248.15 | 262.51 | 262.51 | 5.45% | 843,832 |
| Apr 16, 2026 | 252.96 | 253.85 | 244.69 | 248.95 | 248.95 | -0.43% | 277,128 |
| Apr 15, 2026 | 243.01 | 251.20 | 242.31 | 250.02 | 250.02 | 5.87% | 518,069 |
| Apr 13, 2026 | 228.98 | 238.99 | 222.98 | 236.15 | 236.15 | 1.54% | 324,168 |
| Apr 10, 2026 | 226.95 | 236.97 | 226.31 | 232.57 | 232.57 | 3.24% | 487,879 |
| Apr 9, 2026 | 231.80 | 232.99 | 223.21 | 225.28 | 225.28 | -1.87% | 274,299 |
| Apr 8, 2026 | 223.69 | 231.00 | 217.71 | 229.57 | 229.57 | 8.90% | 751,477 |
| Apr 7, 2026 | 215.98 | 221.00 | 209.10 | 210.81 | 210.81 | -1.55% | 549,049 |
| Apr 6, 2026 | 209.02 | 215.69 | 205.61 | 214.13 | 214.13 | 1.02% | 323,081 |
| Apr 2, 2026 | 213.00 | 213.29 | 204.02 | 211.97 | 211.97 | -1.35% | 391,517 |
| Apr 1, 2026 | 210.00 | 218.59 | 207.44 | 214.87 | 214.87 | 5.65% | 439,779 |
| Mar 30, 2026 | 211.40 | 214.81 | 201.10 | 203.38 | 203.38 | -4.38% | 784,876 |
| Mar 27, 2026 | 220.00 | 220.00 | 209.73 | 212.70 | 212.70 | -4.11% | 737,285 |
| Mar 25, 2026 | 215.00 | 223.80 | 213.37 | 221.81 | 221.81 | 5.11% | 904,028 |
| Mar 24, 2026 | 218.50 | 220.57 | 207.70 | 211.03 | 211.03 | 0.26% | 717,254 |
| Mar 23, 2026 | 218.00 | 219.27 | 208.10 | 210.48 | 210.48 | -5.99% | 774,306 |
| Mar 20, 2026 | 229.00 | 233.89 | 221.99 | 223.88 | 223.88 | -2.28% | 959,964 |
| Mar 19, 2026 | 211.58 | 234.60 | 209.99 | 229.11 | 229.11 | 3.99% | 4,143,004 |
| Mar 18, 2026 | 207.50 | 222.40 | 201.00 | 220.31 | 220.31 | 6.03% | 3,085,815 |
| Mar 17, 2026 | 180.48 | 214.90 | 180.48 | 207.78 | 207.78 | 15.25% | 16,644,670 |
| Mar 16, 2026 | 187.60 | 188.26 | 180.00 | 180.28 | 180.28 | -4.47% | 1,323,865 |
| Mar 13, 2026 | 199.35 | 201.15 | 186.68 | 188.71 | 188.71 | -6.61% | 1,332,175 |