Capital Infra Trust (NSE:CAPINVIT)
India · Delayed Price · Currency is INR 70.22
+1.04 (1.50%)
At close: Apr 2, 2026
Capital Infra Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 69.20 | 71.00 | 68.50 | 70.22 | 70.22 | 1.50% | 145,579 |
| Apr 1, 2026 | 68.90 | 69.50 | 68.01 | 69.18 | 69.18 | 0.98% | 212,452 |
| Mar 30, 2026 | 67.27 | 68.65 | 67.01 | 68.51 | 68.51 | 1.84% | 662,808 |
| Mar 27, 2026 | 67.87 | 67.87 | 67.00 | 67.27 | 67.27 | -1.00% | 358,109 |
| Mar 25, 2026 | 68.30 | 68.38 | 67.80 | 67.95 | 67.95 | -0.12% | 612,054 |
| Mar 24, 2026 | 68.00 | 68.30 | 67.41 | 68.03 | 68.03 | 0.98% | 231,488 |
| Mar 23, 2026 | 67.35 | 68.14 | 67.15 | 67.37 | 67.37 | -1.16% | 533,363 |
| Mar 20, 2026 | 68.39 | 68.39 | 67.60 | 68.16 | 68.16 | 0.28% | 200,260 |
| Mar 19, 2026 | 68.39 | 68.39 | 67.35 | 67.97 | 67.97 | -0.22% | 201,512 |
| Mar 18, 2026 | 68.13 | 68.39 | 67.52 | 68.12 | 68.12 | 0.29% | 177,821 |
| Mar 17, 2026 | 67.84 | 68.14 | 67.70 | 67.92 | 67.92 | 0.18% | 248,728 |
| Mar 16, 2026 | 68.28 | 68.80 | 67.48 | 67.80 | 67.80 | -0.70% | 397,222 |
| Mar 13, 2026 | 68.50 | 68.50 | 68.00 | 68.28 | 68.28 | -0.36% | 337,269 |
| Mar 12, 2026 | 68.26 | 68.96 | 68.00 | 68.53 | 68.53 | -0.28% | 217,279 |
| Mar 11, 2026 | 69.00 | 69.00 | 68.31 | 68.72 | 68.72 | -0.22% | 574,717 |
| Mar 10, 2026 | 69.97 | 69.99 | 68.70 | 68.87 | 68.87 | -0.89% | 492,139 |
| Mar 9, 2026 | 69.30 | 69.50 | 68.95 | 69.49 | 69.49 | 0.16% | 272,921 |
| Mar 6, 2026 | 69.71 | 69.79 | 69.30 | 69.38 | 69.38 | -0.19% | 279,566 |
| Mar 5, 2026 | 69.68 | 70.89 | 69.31 | 69.51 | 69.51 | 0.61% | 139,342 |
| Mar 4, 2026 | 69.50 | 69.66 | 69.00 | 69.09 | 69.09 | -0.83% | 176,604 |
| Mar 2, 2026 | 69.58 | 69.80 | 68.02 | 69.67 | 69.67 | -0.47% | 212,569 |
| Feb 27, 2026 | 69.50 | 70.90 | 69.50 | 70.00 | 70.00 | 0.73% | 754,050 |
| Feb 26, 2026 | 70.00 | 70.45 | 68.56 | 69.49 | 69.49 | -0.73% | 9,726,841 |
| Feb 25, 2026 | 70.79 | 71.20 | 69.98 | 70.00 | 70.00 | -1.12% | 2,699,599 |
| Feb 24, 2026 | 71.00 | 71.14 | 70.50 | 70.79 | 70.79 | -0.28% | 393,850 |
| Feb 23, 2026 | 71.24 | 71.80 | 70.64 | 70.99 | 70.99 | -0.35% | 247,733 |
| Feb 20, 2026 | 70.52 | 71.45 | 70.52 | 71.24 | 71.24 | -0.32% | 1,531,757 |
| Feb 19, 2026 | 71.15 | 71.60 | 71.15 | 71.47 | 71.47 | 0.14% | 117,980 |
| Feb 18, 2026 | 71.58 | 71.75 | 69.80 | 71.37 | 71.37 | 0.17% | 341,050 |
| Feb 17, 2026 | 71.60 | 71.98 | 70.00 | 71.25 | 71.25 | -0.66% | 417,603 |
| Feb 16, 2026 | 72.04 | 72.10 | 71.48 | 71.72 | 71.72 | -0.18% | 173,810 |
| Feb 13, 2026 | 71.85 | 72.09 | 71.50 | 71.85 | 71.85 | -0.07% | 244,440 |
| Feb 12, 2026 | 72.30 | 72.30 | 71.50 | 71.90 | 71.90 | -0.11% | 226,159 |
| Feb 11, 2026 | 71.86 | 72.20 | 71.69 | 71.98 | 71.98 | -0.32% | 313,423 |
| Feb 10, 2026 | 74.10 | 74.10 | 71.29 | 72.21 | 72.21 | -3.18% | 414,175 |
| Feb 9, 2026 | 74.90 | 74.98 | 73.01 | 74.58 | 72.24 | 0.89% | 244,283 |
| Feb 6, 2026 | 73.99 | 74.48 | 72.00 | 73.92 | 71.60 | -0.08% | 757,958 |
| Feb 5, 2026 | 73.91 | 74.48 | 73.83 | 73.98 | 71.66 | 0.09% | 264,904 |
| Feb 4, 2026 | 74.70 | 74.70 | 73.75 | 73.91 | 71.59 | 0.01% | 218,995 |
| Feb 3, 2026 | 73.80 | 75.12 | 72.90 | 73.90 | 71.58 | 1.03% | 453,664 |
| Feb 2, 2026 | 73.49 | 73.49 | 72.99 | 73.15 | 70.85 | -0.12% | 178,577 |
| Feb 1, 2026 | 73.65 | 73.65 | 73.00 | 73.24 | 70.94 | -0.35% | 96,307 |
| Jan 30, 2026 | 73.15 | 74.00 | 71.11 | 73.50 | 71.19 | 0.52% | 594,795 |
| Jan 29, 2026 | 73.78 | 73.78 | 73.00 | 73.12 | 70.83 | -0.14% | 213,561 |
| Jan 28, 2026 | 73.69 | 73.69 | 73.07 | 73.22 | 70.92 | 0.04% | 164,110 |
| Jan 27, 2026 | 73.49 | 73.75 | 73.00 | 73.19 | 70.89 | 0.04% | 166,013 |
| Jan 23, 2026 | 74.00 | 74.00 | 73.06 | 73.16 | 70.86 | -0.19% | 109,615 |
| Jan 22, 2026 | 73.44 | 73.70 | 72.80 | 73.30 | 71.00 | 0.85% | 98,495 |
| Jan 21, 2026 | 73.15 | 73.25 | 70.81 | 72.68 | 70.40 | -0.64% | 251,449 |
| Jan 20, 2026 | 73.45 | 73.90 | 72.90 | 73.15 | 70.85 | -0.39% | 249,463 |