Capacit'e Infraprojects Limited (NSE:CAPACITE)
India · Delayed Price · Currency is INR 214.54
+10.81 (5.31%)
Aug 21, 2026, 3:29 PM IST
Capacit'e Infraprojects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 204.00 | 218.45 | 204.00 | 214.54 | 214.54 | 5.31% | 426,180 |
| Aug 20, 2026 | 207.00 | 208.39 | 202.10 | 203.73 | 203.73 | -0.88% | 208,898 |
| Aug 19, 2026 | 209.11 | 209.25 | 204.30 | 205.53 | 205.53 | -1.71% | 201,920 |
| Aug 18, 2026 | 210.99 | 212.39 | 208.10 | 209.11 | 209.11 | -1.31% | 178,674 |
| Aug 17, 2026 | 214.53 | 214.53 | 211.20 | 211.89 | 211.89 | -1.23% | 128,291 |
| Aug 14, 2026 | 209.54 | 215.40 | 208.96 | 214.53 | 214.53 | 2.38% | 374,962 |
| Aug 13, 2026 | 209.65 | 210.74 | 208.32 | 209.54 | 209.54 | 0.23% | 127,759 |
| Aug 12, 2026 | 211.73 | 211.73 | 208.22 | 209.05 | 209.05 | -0.98% | 161,399 |
| Aug 11, 2026 | 210.07 | 213.72 | 208.82 | 211.12 | 211.12 | 0.29% | 197,317 |
| Aug 10, 2026 | 213.90 | 213.90 | 207.65 | 210.50 | 210.50 | -0.98% | 341,107 |
| Aug 7, 2026 | 225.00 | 227.50 | 212.00 | 212.59 | 212.59 | -5.90% | 1,443,931 |
| Aug 6, 2026 | 224.36 | 228.80 | 221.50 | 225.92 | 225.92 | 1.84% | 533,583 |
| Aug 5, 2026 | 215.00 | 224.99 | 215.00 | 221.83 | 221.83 | 3.89% | 1,297,146 |
| Aug 4, 2026 | 214.15 | 221.74 | 212.17 | 213.52 | 213.52 | -0.04% | 891,218 |
| Aug 3, 2026 | 216.01 | 218.70 | 213.05 | 213.61 | 213.61 | -0.51% | 362,818 |
| Jul 31, 2026 | 216.00 | 218.90 | 213.65 | 214.70 | 214.70 | -0.85% | 209,552 |
| Jul 30, 2026 | 218.85 | 218.90 | 214.95 | 216.55 | 216.55 | -1.21% | 122,654 |
| Jul 29, 2026 | 217.45 | 219.75 | 216.50 | 219.20 | 219.20 | 1.36% | 206,776 |
| Jul 28, 2026 | 219.80 | 219.80 | 215.05 | 216.25 | 216.25 | -1.17% | 172,441 |
| Jul 27, 2026 | 215.00 | 221.75 | 215.00 | 218.80 | 218.80 | 2.84% | 352,848 |
| Jul 24, 2026 | 214.00 | 214.45 | 211.00 | 212.75 | 212.75 | -0.75% | 297,746 |
| Jul 23, 2026 | 217.90 | 219.75 | 213.45 | 214.35 | 214.35 | -1.24% | 271,545 |
| Jul 22, 2026 | 225.40 | 225.60 | 216.00 | 217.05 | 217.05 | -3.70% | 298,726 |
| Jul 21, 2026 | 222.95 | 227.95 | 222.00 | 225.40 | 225.40 | 1.58% | 227,613 |
| Jul 20, 2026 | 225.10 | 226.45 | 221.25 | 221.90 | 221.90 | -1.42% | 347,579 |
| Jul 17, 2026 | 227.50 | 227.50 | 221.65 | 225.10 | 225.10 | -1.05% | 295,461 |
| Jul 16, 2026 | 227.70 | 230.95 | 225.35 | 227.50 | 227.50 | 1.11% | 437,500 |
| Jul 15, 2026 | 240.00 | 247.75 | 224.00 | 225.00 | 225.00 | -1.08% | 4,047,136 |
| Jul 14, 2026 | 233.05 | 233.10 | 226.00 | 227.45 | 227.45 | -2.40% | 436,304 |
| Jul 13, 2026 | 240.90 | 241.70 | 232.40 | 233.05 | 233.05 | -2.90% | 433,852 |
| Jul 10, 2026 | 237.90 | 241.80 | 237.05 | 240.00 | 240.00 | 2.21% | 222,612 |
| Jul 9, 2026 | 236.85 | 241.40 | 233.10 | 234.80 | 234.80 | 0.04% | 372,531 |
| Jul 8, 2026 | 237.00 | 246.80 | 232.00 | 234.70 | 234.70 | -2.39% | 596,615 |
| Jul 7, 2026 | 250.00 | 250.00 | 239.10 | 240.45 | 240.45 | -3.86% | 1,075,421 |
| Jul 6, 2026 | 249.90 | 253.20 | 246.05 | 250.10 | 250.10 | 0.46% | 363,917 |
| Jul 3, 2026 | 255.05 | 256.55 | 247.20 | 248.95 | 248.95 | -2.79% | 829,214 |
| Jul 2, 2026 | 259.00 | 269.90 | 250.25 | 256.10 | 256.10 | -4.08% | 1,280,473 |
| Jul 1, 2026 | 254.80 | 268.65 | 253.00 | 267.00 | 267.00 | 5.23% | 444,250 |
| Jun 30, 2026 | 256.85 | 261.70 | 252.39 | 253.73 | 253.73 | -1.07% | 286,248 |
| Jun 29, 2026 | 266.00 | 266.00 | 253.80 | 256.48 | 256.48 | -2.82% | 271,714 |
| Jun 25, 2026 | 264.30 | 266.39 | 256.47 | 263.91 | 263.91 | 0.59% | 456,170 |
| Jun 24, 2026 | 268.50 | 270.70 | 260.55 | 262.35 | 262.35 | -1.82% | 461,546 |
| Jun 23, 2026 | 265.10 | 287.00 | 265.00 | 267.20 | 267.20 | 1.83% | 3,440,729 |
| Jun 22, 2026 | 238.00 | 264.70 | 237.03 | 262.41 | 262.41 | 12.26% | 2,583,639 |
| Jun 19, 2026 | 226.01 | 235.79 | 225.01 | 233.76 | 233.76 | 2.87% | 254,758 |
| Jun 18, 2026 | 231.99 | 235.99 | 226.10 | 227.23 | 227.23 | -1.78% | 246,120 |
| Jun 17, 2026 | 236.50 | 239.48 | 229.49 | 231.35 | 231.35 | -2.40% | 346,556 |
| Jun 16, 2026 | 224.03 | 241.87 | 223.35 | 237.03 | 237.03 | 5.80% | 771,008 |
| Jun 15, 2026 | 226.00 | 229.77 | 223.21 | 224.03 | 224.03 | 1.39% | 266,285 |
| Jun 12, 2026 | 214.31 | 222.00 | 214.31 | 220.96 | 220.96 | 4.42% | 153,376 |