Capital Infra Trust (NSE:CAPINVIT)
India · Delayed Price · Currency is INR 79.03
-0.40 (-0.50%)
At close: Aug 13, 2025, 3:30 PM IST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 79.90 | 79.90 | 78.48 | 79.43 | - | 1.03% | 4,131 |
| Aug 11, 2025 | 79.40 | 79.45 | 77.71 | 78.62 | - | -1.04% | 8,414 |
| Aug 8, 2025 | 80.90 | 80.90 | 78.50 | 79.45 | - | 0.61% | 6,652 |
| Aug 7, 2025 | 80.00 | 80.90 | 78.05 | 78.97 | - | -2.16% | 27,507 |
| Aug 6, 2025 | 81.24 | 81.27 | 80.50 | 80.71 | - | 0.39% | 9,833 |
| Aug 5, 2025 | 81.21 | 82.05 | 80.28 | 80.40 | - | -0.51% | 15,280 |
| Aug 4, 2025 | 81.51 | 81.77 | 80.71 | 80.81 | - | 0.12% | 5,422 |
| Aug 1, 2025 | 81.40 | 81.95 | 80.36 | 80.71 | - | 0.19% | 6,352 |
| Jul 31, 2025 | 81.16 | 81.81 | 80.10 | 80.56 | - | -0.60% | 13,688 |
| Jul 30, 2025 | 83.44 | 83.44 | 80.60 | 81.05 | - | -0.33% | 3,344 |
| Jul 29, 2025 | 80.25 | 82.34 | 80.25 | 81.32 | - | -0.66% | 16,099 |
| Jul 28, 2025 | 82.00 | 82.50 | 81.19 | 81.86 | - | 0.20% | 8,170 |
| Jul 25, 2025 | 82.50 | 83.50 | 81.06 | 81.70 | - | -1.34% | 6,407 |
| Jul 24, 2025 | 82.01 | 82.81 | 81.26 | 82.81 | - | 0.94% | 6,611 |
| Jul 23, 2025 | 82.41 | 83.75 | 81.90 | 82.04 | - | -0.53% | 7,358 |
| Jul 22, 2025 | 83.88 | 84.00 | 82.15 | 82.48 | - | -0.90% | 22,525 |
| Jul 21, 2025 | 83.20 | 84.94 | 82.50 | 83.23 | - | 1.97% | 19,374 |
| Jul 18, 2025 | 80.50 | 82.46 | 80.05 | 81.62 | - | 1.96% | 4,537 |
| Jul 17, 2025 | 80.28 | 81.90 | 79.90 | 80.05 | - | -0.29% | 12,847 |
| Jul 16, 2025 | 79.91 | 82.82 | 78.78 | 80.28 | - | 0.19% | 4,110 |
| Jul 15, 2025 | 77.80 | 81.08 | 77.80 | 80.13 | - | 1.87% | 7,982 |
| Jul 14, 2025 | 78.45 | 79.82 | 78.24 | 78.66 | - | 0.92% | 7,432 |
| Jul 11, 2025 | 77.89 | 79.70 | 77.76 | 77.94 | - | 0.03% | 5,266 |
| Jul 10, 2025 | 78.02 | 78.29 | 77.52 | 77.92 | - | -0.10% | 1,814 |
| Jul 9, 2025 | 78.10 | 78.84 | 77.54 | 78.00 | - | 0.19% | 3,321 |
| Jul 8, 2025 | 79.80 | 79.80 | 77.45 | 77.85 | - | 0.35% | 5,694 |
| Jul 7, 2025 | 77.83 | 78.50 | 77.17 | 77.58 | - | -0.54% | 9,447 |
| Jul 4, 2025 | 78.25 | 78.36 | 77.86 | 78.00 | - | -0.03% | 26,912 |
| Jul 3, 2025 | 77.54 | 78.50 | 77.54 | 78.02 | - | 0.19% | 2,050 |
| Jul 2, 2025 | 79.95 | 79.95 | 77.53 | 77.87 | - | -1.19% | 12,698 |
| Jul 1, 2025 | 78.50 | 79.96 | 77.87 | 78.81 | - | 1.30% | 8,488 |
| Jun 30, 2025 | 77.72 | 79.25 | 77.72 | 77.80 | - | -0.12% | 25,098 |
| Jun 27, 2025 | 78.01 | 79.06 | 77.12 | 77.89 | - | -0.19% | 4,735 |
| Jun 26, 2025 | 77.70 | 78.70 | 77.38 | 78.04 | - | 0.83% | 5,931 |
| Jun 25, 2025 | 77.66 | 77.80 | 77.10 | 77.40 | - | 0.10% | 15,411 |
| Jun 24, 2025 | 77.81 | 78.05 | 77.08 | 77.32 | - | -0.49% | 14,469 |
| Jun 23, 2025 | 76.80 | 78.05 | 76.80 | 77.70 | - | 0.18% | 18,752 |
| Jun 20, 2025 | 77.20 | 78.28 | 77.00 | 77.56 | - | 0.31% | 3,911 |
| Jun 19, 2025 | 78.21 | 78.75 | 77.00 | 77.32 | - | -1.14% | 11,211 |
| Jun 18, 2025 | 78.48 | 78.90 | 78.06 | 78.21 | - | -0.37% | 3,652 |
| Jun 17, 2025 | 78.27 | 78.85 | 77.66 | 78.50 | - | 0.08% | 20,936 |
| Jun 16, 2025 | 78.29 | 79.04 | 78.16 | 78.44 | - | 0.19% | 8,667 |
| Jun 13, 2025 | 78.00 | 78.54 | 74.26 | 78.29 | - | 0.32% | 46,605 |
| Jun 12, 2025 | 78.50 | 78.84 | 77.02 | 78.04 | - | -0.26% | 10,210 |
| Jun 11, 2025 | 78.00 | 79.29 | 76.81 | 78.24 | - | -0.11% | 24,896 |
| Jun 10, 2025 | 79.06 | 79.39 | 76.70 | 78.33 | - | -0.20% | 27,397 |
| Jun 9, 2025 | 79.40 | 79.50 | 78.29 | 78.49 | - | 0.01% | 29,927 |
| Jun 6, 2025 | 79.00 | 80.69 | 78.39 | 78.48 | - | 0.55% | 9,661 |
| Jun 5, 2025 | 77.44 | 79.76 | 77.39 | 78.05 | - | 0.85% | 24,427 |
| Jun 4, 2025 | 76.75 | 78.59 | 76.75 | 77.39 | - | -0.77% | 28,095 |