Skip to main content
logo
Capacit'e Infraprojects Limited (NSE:CAPACITE)
India flag India · Delayed Price · Currency is INR
233.76
+6.53 (2.87%)
Jun 19, 2026, 3:30 PM IST

Capacit'e Infraprojects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026226.01235.79225.01233.76233.762.87%254,758
Jun 18, 2026231.99235.99226.10227.23227.23-1.78%246,120
Jun 17, 2026236.50239.48229.49231.35231.35-2.40%346,556
Jun 16, 2026224.03241.87223.35237.03237.035.80%771,008
Jun 15, 2026226.00229.77223.21224.03224.031.39%266,285
Jun 12, 2026214.31222.00214.31220.96220.964.42%153,376
Jun 11, 2026214.70215.83211.00211.61211.61-1.93%97,971
Jun 10, 2026220.25223.28215.00215.78215.78-2.15%133,315
Jun 9, 2026217.25221.50216.20220.52220.522.25%139,251
Jun 8, 2026220.60223.90215.00215.67215.67-2.89%175,334
Jun 5, 2026228.50228.50220.96222.09222.09-2.27%144,858
Jun 4, 2026226.58231.85224.71227.24227.241.05%207,150
Jun 3, 2026221.90229.00217.50224.88224.880.65%411,083
Jun 2, 2026217.04225.20216.00223.42223.421.75%226,581
Jun 1, 2026226.00227.75218.90219.57219.57-3.04%155,260
May 29, 2026231.60232.25225.00226.45226.45-1.80%242,553
May 27, 2026226.15232.15224.15230.60230.602.35%297,691
May 26, 2026224.30230.20221.60225.30225.300.22%406,955
May 25, 2026218.35225.75216.95224.80224.803.98%252,481
May 22, 2026213.75223.30212.05216.20216.200.28%474,199
May 21, 2026221.80232.75214.90215.60215.60-2.80%907,993
May 20, 2026225.00226.65220.95221.80221.80-1.47%256,460
May 19, 2026226.60229.90221.00225.10225.100.09%190,422
May 18, 2026228.60230.90219.25224.90224.90-2.93%468,725
May 15, 2026235.20240.60230.35231.70231.70-1.97%217,457
May 14, 2026238.00242.40233.10236.35236.35-0.27%206,845
May 13, 2026234.20243.25231.25237.00237.000.15%200,658
May 12, 2026245.55250.00235.30236.65236.65-3.62%378,083
May 11, 2026251.90251.90244.55245.55245.55-2.75%212,178
May 8, 2026251.70253.95245.55252.50252.50-0.16%316,946
May 7, 2026251.20256.90250.15252.90252.900.82%314,212
May 6, 2026251.30255.00246.00250.85250.850.62%198,179
May 5, 2026250.20256.80247.20249.30249.30-156,889
May 4, 2026254.30257.70247.30249.30249.30-1.23%280,459
Apr 30, 2026253.00254.40244.00252.41252.410.15%217,311
Apr 29, 2026254.00261.00250.53252.04252.04-0.77%237,052
Apr 28, 2026255.70260.31252.06253.99253.99-0.50%205,104
Apr 27, 2026251.86256.50247.10255.26255.262.10%206,978
Apr 24, 2026255.20255.41243.00250.00250.00-1.38%328,556
Apr 23, 2026248.88256.88240.50253.51253.511.37%512,244
Apr 22, 2026256.74257.16248.20250.09250.09-1.86%478,338
Apr 21, 2026252.00259.51252.00254.84254.840.69%219,511
Apr 20, 2026263.90263.90252.00253.10253.10-3.58%350,978
Apr 17, 2026249.85267.90248.15262.51262.515.45%843,832
Apr 16, 2026252.96253.85244.69248.95248.95-0.43%277,128
Apr 15, 2026243.01251.20242.31250.02250.025.87%518,069
Apr 13, 2026228.98238.99222.98236.15236.151.54%324,168
Apr 10, 2026226.95236.97226.31232.57232.573.24%487,879
Apr 9, 2026231.80232.99223.21225.28225.28-1.87%274,299
Apr 8, 2026223.69231.00217.71229.57229.578.90%751,477