Capital Infra Trust (NSE:CAPINVIT)
India · Delayed Price · Currency is INR 76.04
+0.39 (0.52%)
At close: Oct 21, 2025
Capital Infra Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 76.04 | 76.50 | 75.83 | 76.21 | 76.21 | 0.50% | 32,973 |
| Oct 20, 2025 | 77.90 | 77.90 | 74.74 | 75.83 | 75.83 | - | 71,820 |
| Oct 17, 2025 | 75.65 | 75.98 | 75.00 | 75.83 | 75.83 | 1.07% | 27,887 |
| Oct 16, 2025 | 75.89 | 75.89 | 74.50 | 75.03 | 75.03 | -0.61% | 49,278 |
| Oct 15, 2025 | 75.89 | 75.89 | 74.50 | 75.49 | 75.49 | 1.11% | 219,721 |
| Oct 14, 2025 | 76.40 | 76.40 | 74.10 | 74.66 | 74.66 | -1.10% | 89,775 |
| Oct 13, 2025 | 76.45 | 76.67 | 72.95 | 75.49 | 75.49 | -1.31% | 475,721 |
| Oct 10, 2025 | 76.90 | 76.90 | 76.20 | 76.49 | 76.49 | -0.16% | 55,559 |
| Oct 9, 2025 | 76.91 | 77.40 | 76.00 | 76.61 | 76.61 | 0.10% | 45,552 |
| Oct 8, 2025 | 77.58 | 77.58 | 76.30 | 76.53 | 76.53 | -0.51% | 113,272 |
| Oct 7, 2025 | 76.80 | 77.14 | 76.50 | 76.92 | 76.92 | 0.16% | 33,728 |
| Oct 6, 2025 | 77.21 | 77.48 | 76.10 | 76.80 | 76.80 | -0.26% | 257,326 |
| Oct 3, 2025 | 76.64 | 77.90 | 76.35 | 77.00 | 77.00 | 0.47% | 173,960 |
| Oct 1, 2025 | 77.39 | 77.39 | 75.80 | 76.64 | 76.64 | 0.24% | 57,509 |
| Sep 30, 2025 | 77.07 | 77.20 | 74.60 | 76.46 | 76.46 | -0.39% | 287,455 |
| Sep 29, 2025 | 77.28 | 77.70 | 76.51 | 76.76 | 76.76 | -0.27% | 58,682 |
| Sep 26, 2025 | 76.95 | 77.59 | 76.66 | 76.97 | 76.97 | 0.03% | 99,291 |
| Sep 25, 2025 | 77.00 | 77.99 | 76.51 | 76.95 | 76.95 | 0.01% | 46,643 |
| Sep 24, 2025 | 76.51 | 77.32 | 76.51 | 76.94 | 76.94 | 0.34% | 22,080 |
| Sep 23, 2025 | 77.13 | 77.50 | 76.20 | 76.68 | 76.68 | -0.58% | 43,099 |
| Sep 22, 2025 | 77.80 | 77.80 | 76.10 | 77.13 | 77.13 | -0.13% | 79,533 |
| Sep 19, 2025 | 77.79 | 77.80 | 77.01 | 77.23 | 77.23 | -0.32% | 143,607 |
| Sep 18, 2025 | 77.58 | 77.58 | 77.05 | 77.48 | 77.48 | 0.61% | 61,754 |
| Sep 17, 2025 | 77.98 | 78.00 | 76.10 | 77.01 | 77.01 | -0.93% | 203,512 |
| Sep 16, 2025 | 78.25 | 78.25 | 77.50 | 77.73 | 77.73 | -0.33% | 608,564 |
| Sep 15, 2025 | 78.45 | 79.00 | 77.85 | 77.99 | 77.99 | -0.01% | 89,117 |
| Sep 12, 2025 | 78.31 | 79.80 | 77.84 | 78.00 | 78.00 | -0.40% | 364,584 |
| Sep 11, 2025 | 79.30 | 79.90 | 78.01 | 78.31 | 78.31 | -1.25% | 82,272 |
| Sep 10, 2025 | 78.70 | 79.39 | 76.60 | 79.30 | 79.30 | 0.71% | 249,674 |
| Sep 9, 2025 | 78.00 | 79.40 | 77.51 | 78.74 | 78.74 | 0.52% | 185,924 |
| Sep 8, 2025 | 78.50 | 78.90 | 78.00 | 78.33 | 78.33 | -0.43% | 81,642 |
| Sep 5, 2025 | 78.23 | 79.23 | 77.80 | 78.67 | 78.67 | 0.06% | 83,861 |
| Sep 4, 2025 | 78.50 | 78.89 | 77.21 | 78.62 | 78.62 | 0.85% | 87,397 |
| Sep 3, 2025 | 78.00 | 78.09 | 77.25 | 77.96 | 77.96 | 0.66% | 96,188 |
| Sep 2, 2025 | 77.96 | 77.96 | 77.11 | 77.45 | 77.45 | 0.04% | 47,708 |
| Sep 1, 2025 | 78.79 | 78.79 | 77.02 | 77.42 | 77.42 | 0.22% | 63,445 |
| Aug 29, 2025 | 78.00 | 78.05 | 76.77 | 77.25 | 77.25 | 0.63% | 776,753 |
| Aug 28, 2025 | 76.65 | 77.30 | 76.65 | 76.77 | 76.77 | 0.17% | 844,217 |
| Aug 26, 2025 | 77.49 | 78.39 | 76.51 | 76.64 | 76.64 | -0.43% | 196,712 |
| Aug 25, 2025 | 79.50 | 79.90 | 76.51 | 76.97 | 76.97 | -3.50% | 4,504,013 |
| Aug 22, 2025 | 80.00 | 80.00 | 79.69 | 79.76 | 79.76 | -0.30% | 437,521 |
| Aug 21, 2025 | 80.99 | 80.99 | 79.75 | 80.00 | 80.00 | -0.67% | 218,952 |
| Aug 20, 2025 | 80.20 | 81.00 | 79.71 | 80.54 | 80.54 | - | 111,856 |
| Aug 19, 2025 | 80.13 | 81.25 | 80.13 | 80.54 | 80.54 | 0.51% | 122,106 |
| Aug 18, 2025 | 80.04 | 80.89 | 79.55 | 80.13 | 80.13 | 0.11% | 155,558 |
| Aug 14, 2025 | 78.99 | 80.28 | 78.99 | 80.04 | 80.04 | 1.33% | 87,031 |
| Aug 13, 2025 | 79.16 | 80.00 | 78.06 | 78.99 | 78.99 | -0.43% | 107,523 |
| Aug 12, 2025 | 79.70 | 79.80 | 78.01 | 79.33 | 79.33 | 0.62% | 34,540 |
| Aug 11, 2025 | 79.00 | 79.83 | 78.01 | 78.84 | 78.84 | -0.67% | 117,641 |
| Aug 8, 2025 | 80.50 | 81.70 | 78.86 | 79.37 | 78.37 | 0.48% | 119,677 |