Skip to main content
logo
Capital Infra Trust (NSE:CAPINVIT)
India flag India · Delayed Price · Currency is INR
71.37
+0.12 (0.17%)
At close: Feb 18, 2026

Capital Infra Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202671.5871.7569.8071.3771.370.17%341,050
Feb 17, 202671.6071.9870.0071.2571.25-0.66%417,603
Feb 16, 202672.0472.1071.4871.7271.72-0.18%173,810
Feb 13, 202671.8572.0971.5071.8571.85-0.07%244,440
Feb 12, 202672.3072.3071.5071.9071.90-0.11%226,159
Feb 11, 202671.8672.2071.6971.9871.98-0.32%313,423
Feb 10, 202674.1074.1071.2972.2172.21-3.18%414,175
Feb 9, 202674.9074.9873.0174.5872.240.89%244,283
Feb 6, 202673.9974.4872.0073.9271.60-0.08%757,958
Feb 5, 202673.9174.4873.8373.9871.660.09%264,904
Feb 4, 202674.7074.7073.7573.9171.590.01%218,995
Feb 3, 202673.8075.1272.9073.9071.581.03%453,664
Feb 2, 202673.4973.4972.9973.1570.85-0.12%178,577
Feb 1, 202673.6573.6573.0073.2470.94-0.35%96,307
Jan 30, 202673.1574.0071.1173.5071.190.52%594,795
Jan 29, 202673.7873.7873.0073.1270.83-0.14%213,561
Jan 28, 202673.6973.6973.0773.2270.920.04%164,110
Jan 27, 202673.4973.7573.0073.1970.890.04%166,013
Jan 23, 202674.0074.0073.0673.1670.86-0.19%109,615
Jan 22, 202673.4473.7072.8073.3071.000.85%98,495
Jan 21, 202673.1573.2570.8172.6870.40-0.64%251,449
Jan 20, 202673.4573.9072.9073.1570.85-0.39%249,463
Jan 19, 202674.0574.0573.2873.4471.14-0.31%254,355
Jan 16, 202673.9774.0073.5973.6771.360.12%202,132
Jan 14, 202673.7573.9973.5073.5871.27-0.18%177,311
Jan 13, 202673.9074.0073.6573.7171.40-0.26%780,775
Jan 12, 202673.8474.0073.7173.9071.580.26%415,232
Jan 9, 202674.1074.1073.4073.7171.40-0.24%2,181,199
Jan 8, 202674.2574.2573.8673.8971.57-0.14%213,273
Jan 7, 202674.3574.3573.8773.9971.67-219,882
Jan 6, 202674.4074.4073.9373.9971.67-184,997
Jan 5, 202674.8074.8073.9173.9971.67-0.67%237,201
Jan 2, 202674.6874.6874.1174.4972.150.34%259,296
Jan 1, 202674.7974.7974.2074.2471.91-0.32%102,847
Dec 31, 202574.4974.6973.8274.4872.140.53%227,710
Dec 30, 202574.3974.5073.6174.0971.770.08%286,974
Dec 29, 202573.7174.4473.7174.0371.710.08%303,098
Dec 26, 202573.9074.2073.8873.9771.650.12%210,950
Dec 24, 202574.1574.6172.6573.8871.56-0.42%19,909,620
Dec 23, 202574.3875.0574.0274.1971.860.41%119,181
Dec 22, 202574.2874.2873.7573.8971.57-0.16%214,274
Dec 19, 202574.0074.3473.9074.0171.690.01%358,955
Dec 18, 202573.9574.3873.8674.0071.68-0.01%112,450
Dec 17, 202574.4074.4073.9074.0171.69-0.64%247,790
Dec 16, 202575.3975.3974.4574.4972.15-0.43%189,884
Dec 15, 202575.4575.7574.7574.8172.46-0.01%106,960
Dec 12, 202575.2975.4074.7574.8272.47-0.21%95,949
Dec 11, 202575.7575.9974.8574.9872.63-1.13%251,825
Dec 10, 202576.3976.5575.7075.8473.46-0.26%87,010
Dec 9, 202575.7576.0975.7076.0473.650.42%86,210