Capacit'e Infraprojects Limited (NSE:CAPACITE)
India · Delayed Price · Currency is INR 240.50
+5.70 (2.43%)
Jul 10, 2026, 3:29 PM IST
Capacit'e Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 237.90 | 241.80 | 237.05 | 240.50 | - | 2.43% | 222,629 |
| 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 |
| Jun 11, 2026 | 214.70 | 215.83 | 211.00 | 211.61 | 211.61 | -1.93% | 97,971 |
| Jun 10, 2026 | 220.25 | 223.28 | 215.00 | 215.78 | 215.78 | -2.15% | 133,315 |
| Jun 9, 2026 | 217.25 | 221.50 | 216.20 | 220.52 | 220.52 | 2.25% | 139,251 |
| Jun 8, 2026 | 220.60 | 223.90 | 215.00 | 215.67 | 215.67 | -2.89% | 175,334 |
| Jun 5, 2026 | 228.50 | 228.50 | 220.96 | 222.09 | 222.09 | -2.27% | 144,858 |
| Jun 4, 2026 | 226.58 | 231.85 | 224.71 | 227.24 | 227.24 | 1.05% | 207,150 |
| Jun 3, 2026 | 221.90 | 229.00 | 217.50 | 224.88 | 224.88 | 0.65% | 411,083 |
| Jun 2, 2026 | 217.04 | 225.20 | 216.00 | 223.42 | 223.42 | 1.75% | 226,581 |
| Jun 1, 2026 | 226.00 | 227.75 | 218.90 | 219.57 | 219.57 | -3.04% | 155,260 |
| 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 |