Capacit'e Infraprojects Limited (NSE:CAPACITE)
India · Delayed Price · Currency is INR 154.15
-7.27 (-4.50%)
Oct 22, 2026, 3:29 PM IST
Capacit'e Infraprojects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 161.80 | 161.80 | 154.01 | 154.15 | 154.15 | -4.50% | 329,522 |
| Oct 21, 2026 | 167.88 | 168.59 | 160.20 | 161.42 | 161.42 | -4.35% | 362,501 |
| Oct 19, 2026 | 172.97 | 177.92 | 166.64 | 168.76 | 168.76 | -2.43% | 388,966 |
| Oct 16, 2026 | 172.45 | 174.20 | 168.70 | 172.97 | 172.97 | 1.03% | 135,361 |
| Oct 15, 2026 | 174.10 | 174.98 | 170.90 | 171.20 | 171.20 | -1.78% | 121,277 |
| Oct 14, 2026 | 172.01 | 176.86 | 172.01 | 174.31 | 174.31 | 0.73% | 174,300 |
| Oct 13, 2026 | 172.98 | 174.50 | 169.61 | 173.05 | 173.05 | 0.04% | 229,963 |
| Oct 12, 2026 | 173.30 | 177.45 | 171.31 | 172.98 | 172.98 | 0.24% | 202,618 |
| Oct 9, 2026 | 177.36 | 179.83 | 171.35 | 172.56 | 172.56 | -2.61% | 398,001 |
| Oct 8, 2026 | 182.68 | 182.69 | 176.10 | 177.19 | 177.19 | -2.49% | 173,192 |
| Oct 7, 2026 | 183.80 | 184.75 | 181.10 | 181.72 | 181.72 | -1.51% | 188,388 |
| Oct 6, 2026 | 180.20 | 186.97 | 178.21 | 184.51 | 184.51 | 3.30% | 977,132 |
| Oct 5, 2026 | 182.00 | 182.91 | 175.99 | 178.62 | 178.62 | -0.95% | 222,639 |
| Oct 1, 2026 | 182.80 | 182.83 | 176.16 | 180.33 | 180.33 | -1.40% | 276,832 |
| Sep 30, 2026 | 182.70 | 186.63 | 182.40 | 182.89 | 182.89 | 0.15% | 95,782 |
| Sep 29, 2026 | 185.10 | 186.68 | 180.50 | 182.61 | 182.61 | -0.98% | 350,639 |
| Sep 28, 2026 | 190.01 | 191.13 | 184.00 | 184.41 | 184.41 | -3.52% | 251,940 |
| Sep 25, 2026 | 193.40 | 193.50 | 188.80 | 191.14 | 191.14 | -0.74% | 162,257 |
| Sep 24, 2026 | 195.30 | 196.88 | 191.30 | 192.57 | 192.57 | -2.87% | 202,408 |
| Sep 23, 2026 | 195.49 | 199.74 | 194.60 | 198.25 | 198.25 | 1.81% | 242,003 |
| Sep 22, 2026 | 195.32 | 197.71 | 194.02 | 194.73 | 194.73 | -0.15% | 146,197 |
| Sep 21, 2026 | 194.29 | 196.18 | 192.30 | 195.02 | 195.02 | -0.35% | 134,305 |
| Sep 18, 2026 | 191.90 | 199.02 | 191.90 | 195.71 | 195.71 | 1.55% | 235,892 |
| Sep 17, 2026 | 187.01 | 194.50 | 185.32 | 192.73 | 192.73 | 3.13% | 206,508 |
| Sep 16, 2026 | 190.37 | 191.44 | 185.25 | 186.88 | 186.88 | -1.42% | 290,665 |
| Sep 15, 2026 | 191.00 | 196.53 | 187.75 | 189.57 | 189.57 | -1.26% | 319,841 |
| Sep 11, 2026 | 193.70 | 195.56 | 190.96 | 191.98 | 191.98 | -2.18% | 455,544 |
| Sep 10, 2026 | 200.40 | 201.99 | 195.00 | 196.25 | 196.25 | -1.67% | 257,180 |
| Sep 9, 2026 | 199.72 | 200.58 | 194.90 | 199.59 | 199.59 | -0.07% | 444,240 |
| Sep 8, 2026 | 205.05 | 206.82 | 198.65 | 199.72 | 199.72 | -2.95% | 572,086 |
| Sep 7, 2026 | 216.50 | 217.10 | 204.80 | 205.80 | 205.80 | -4.82% | 627,204 |
| Sep 4, 2026 | 209.95 | 217.90 | 208.22 | 216.22 | 216.22 | 3.51% | 373,452 |
| Sep 3, 2026 | 205.10 | 211.00 | 205.10 | 208.88 | 208.88 | 1.88% | 183,326 |
| Sep 2, 2026 | 207.50 | 209.94 | 201.51 | 205.02 | 205.02 | -1.74% | 471,954 |
| Sep 1, 2026 | 213.90 | 214.60 | 206.57 | 208.64 | 208.64 | -2.50% | 178,944 |
| Aug 31, 2026 | 216.80 | 217.01 | 212.70 | 214.00 | 214.00 | -1.53% | 149,455 |
| Aug 28, 2026 | 224.00 | 224.05 | 216.50 | 217.33 | 217.33 | -2.61% | 385,660 |
| Aug 27, 2026 | 226.50 | 231.50 | 221.73 | 223.16 | 223.16 | -1.86% | 1,225,181 |
| Aug 26, 2026 | 220.30 | 228.00 | 220.25 | 227.38 | 227.38 | 1.79% | 372,076 |
| Aug 25, 2026 | 219.00 | 231.70 | 218.33 | 223.38 | 223.38 | 1.12% | 935,636 |
| Aug 24, 2026 | 215.00 | 226.87 | 215.00 | 220.90 | 220.90 | 2.96% | 1,018,042 |
| 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 |