Capacit'e Infraprojects Limited (NSE:CAPACITE)
India · Delayed Price · Currency is INR 252.20
-0.70 (-0.28%)
May 8, 2026, 3:30 PM IST
Capacit'e Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 213.50 | 213.87 | 198.70 | 202.07 | 202.07 | -5.82% | 1,055,758 |
| Mar 11, 2026 | 219.50 | 227.77 | 213.13 | 214.56 | 214.56 | -1.81% | 706,525 |
| Mar 10, 2026 | 221.90 | 224.59 | 214.50 | 218.51 | 218.51 | 0.76% | 513,265 |
| Mar 9, 2026 | 220.00 | 222.27 | 215.00 | 216.87 | 216.87 | -3.77% | 642,061 |
| Mar 6, 2026 | 225.57 | 231.75 | 223.87 | 225.36 | 225.36 | -0.09% | 156,562 |
| Mar 5, 2026 | 222.00 | 228.89 | 217.05 | 225.57 | 225.57 | 1.11% | 250,464 |
| Mar 4, 2026 | 230.00 | 230.70 | 220.20 | 223.09 | 223.09 | -3.59% | 259,051 |
| Mar 2, 2026 | 230.00 | 241.00 | 226.23 | 231.39 | 231.39 | -4.72% | 565,992 |
| Feb 27, 2026 | 253.00 | 254.00 | 241.25 | 242.84 | 242.84 | -2.10% | 286,747 |
| Feb 26, 2026 | 249.95 | 258.00 | 245.03 | 248.05 | 248.05 | -1.76% | 520,528 |
| Feb 25, 2026 | 241.00 | 255.00 | 241.00 | 252.50 | 252.50 | 4.28% | 1,045,379 |
| Feb 24, 2026 | 243.99 | 244.80 | 237.21 | 242.13 | 242.13 | -0.67% | 258,564 |
| Feb 23, 2026 | 252.18 | 253.47 | 243.00 | 243.77 | 243.77 | -2.90% | 143,406 |
| Feb 20, 2026 | 251.46 | 255.00 | 246.50 | 251.04 | 251.04 | -0.17% | 185,624 |