Capital Infra Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	73.42	74.00	73.02	73.80	73.80	0.52%	644,070
Jul 16, 2026	73.25	73.65	72.56	73.42	73.42	-0.27%	903,892
Jul 15, 2026	73.82	74.15	73.20	73.62	73.62	-0.27%	476,009
Jul 14, 2026	73.99	74.47	73.60	73.82	73.82	-0.23%	763,549
Jul 13, 2026	74.35	74.50	73.81	73.99	73.99	-0.16%	293,035
Jul 10, 2026	74.00	74.98	73.81	74.11	74.11	0.19%	685,476
Jul 9, 2026	74.48	74.50	73.70	73.97	73.97	0.05%	421,196
Jul 8, 2026	74.38	74.79	73.72	73.93	73.93	-0.07%	604,927
Jul 7, 2026	74.70	74.70	73.21	73.98	73.98	-0.47%	737,515
Jul 6, 2026	73.51	74.73	73.51	74.33	74.33	0.08%	530,814
Jul 3, 2026	73.40	74.78	73.10	74.27	74.27	1.74%	695,717
Jul 2, 2026	73.65	73.90	72.72	73.00	73.00	-0.29%	1,581,735
Jul 1, 2026	74.00	74.46	73.10	73.21	73.21	-0.80%	1,070,425
Jun 30, 2026	74.44	74.44	73.51	73.80	73.80	0.30%	495,689
Jun 29, 2026	75.00	75.00	73.25	73.58	73.58	-1.25%	973,772
Jun 25, 2026	74.95	75.49	74.23	74.51	74.51	-0.59%	316,114
Jun 24, 2026	75.50	75.50	74.00	74.95	74.95	0.51%	284,851
Jun 23, 2026	73.99	74.99	73.21	74.57	74.57	1.47%	443,009
Jun 22, 2026	73.41	73.55	72.50	73.49	73.49	0.11%	354,924
Jun 19, 2026	72.44	73.74	72.44	73.41	73.41	0.29%	211,905
Jun 18, 2026	73.99	73.99	72.80	73.20	73.20	-0.45%	215,089
Jun 17, 2026	73.01	73.70	72.44	73.53	73.53	0.71%	297,143
Jun 16, 2026	72.85	73.15	71.55	73.01	73.01	0.29%	278,863
Jun 15, 2026	72.99	72.99	72.50	72.80	72.80	-0.18%	157,561
Jun 12, 2026	72.39	73.05	71.75	72.93	72.93	1.64%	396,741
Jun 11, 2026	71.50	72.10	71.15	71.75	71.75	0.15%	134,304
Jun 10, 2026	71.59	72.20	71.11	71.64	71.64	0.15%	292,160
Jun 9, 2026	71.13	71.59	71.05	71.53	71.53	0.46%	239,420
Jun 8, 2026	71.10	71.28	71.00	71.20	71.20	0.14%	123,616
Jun 5, 2026	71.40	71.40	71.00	71.10	71.10	-0.06%	551,985
Jun 4, 2026	71.40	71.70	71.00	71.14	71.14	0.10%	79,589
Jun 3, 2026	71.20	71.48	70.90	71.07	71.07	0.03%	196,654
Jun 2, 2026	71.20	71.20	70.50	71.05	71.05	0.08%	336,264
Jun 1, 2026	70.56	71.50	70.40	70.99	70.99	0.62%	349,137
May 29, 2026	71.50	71.50	70.10	70.55	70.55	-0.23%	193,930
May 27, 2026	70.89	70.89	70.32	70.71	70.71	0.55%	227,289
May 26, 2026	70.99	70.99	69.98	70.32	70.32	0.49%	104,472
May 25, 2026	69.71	70.29	69.66	69.98	69.98	0.17%	319,210
May 22, 2026	70.00	70.30	69.20	69.86	69.86	-0.29%	358,085
May 21, 2026	71.98	72.70	71.05	72.46	70.06	1.06%	527,488
May 20, 2026	72.00	72.50	70.91	71.70	69.33	2.44%	994,830
May 19, 2026	70.44	70.44	69.95	69.99	67.67	0.03%	935,454
May 18, 2026	69.92	70.49	69.92	69.97	67.65	0.07%	403,386
May 15, 2026	70.09	70.09	69.90	69.92	67.60	-0.24%	126,699
May 14, 2026	70.00	70.40	69.83	70.09	67.77	0.19%	57,521
May 13, 2026	70.09	70.09	69.70	69.96	67.64	0.01%	93,613
May 12, 2026	70.18	70.24	69.63	69.95	67.63	0.03%	152,039
May 11, 2026	70.49	70.49	69.55	69.93	67.61	-0.10%	117,500
May 8, 2026	70.00	70.35	69.95	70.00	67.68	0.06%	577,524
May 7, 2026	70.30	70.45	69.90	69.96	67.64	-0.10%	462,000