Capital Infra Trust (NSE:CAPINVIT)
India · Delayed Price · Currency is INR 76.70
+0.86 (1.13%)
At close: Sep 10, 2026
Capital Infra Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 76.15 | 77.15 | 75.50 | 76.70 | 76.70 | 1.13% | 270,176 |
| Sep 9, 2026 | 76.00 | 76.97 | 75.79 | 75.84 | 75.84 | -0.05% | 335,291 |
| Sep 8, 2026 | 77.20 | 77.20 | 75.75 | 75.88 | 75.88 | -1.26% | 732,521 |
| Sep 7, 2026 | 76.90 | 77.25 | 76.64 | 76.85 | 76.85 | 0.27% | 1,192,869 |
| Sep 4, 2026 | 76.44 | 76.88 | 76.20 | 76.64 | 76.64 | 0.59% | 1,210,656 |
| Sep 3, 2026 | 76.26 | 76.98 | 76.00 | 76.19 | 76.19 | -0.08% | 237,318 |
| Sep 2, 2026 | 76.49 | 76.69 | 76.20 | 76.25 | 76.25 | -0.14% | 121,461 |
| Sep 1, 2026 | 77.10 | 77.27 | 76.30 | 76.36 | 76.36 | -0.77% | 426,980 |
| Aug 31, 2026 | 77.14 | 77.15 | 76.81 | 76.95 | 76.95 | -0.06% | 203,051 |
| Aug 28, 2026 | 77.25 | 77.25 | 76.71 | 77.00 | 77.00 | 0.04% | 292,849 |
| Aug 27, 2026 | 77.35 | 77.35 | 76.62 | 76.97 | 76.97 | 0.09% | 124,054 |
| Aug 26, 2026 | 77.25 | 77.25 | 76.56 | 76.90 | 76.90 | -0.01% | 149,101 |
| Aug 25, 2026 | 76.94 | 77.17 | 76.47 | 76.91 | 76.91 | 0.46% | 415,398 |
| Aug 24, 2026 | 76.95 | 77.25 | 76.50 | 76.56 | 76.56 | -0.55% | 241,855 |
| Aug 21, 2026 | 77.37 | 77.40 | 76.56 | 76.98 | 76.98 | -0.03% | 304,522 |
| Aug 20, 2026 | 77.39 | 77.45 | 76.53 | 77.00 | 77.00 | - | 943,573 |
| Aug 19, 2026 | 77.30 | 77.49 | 76.50 | 77.00 | 77.00 | 0.47% | 301,687 |
| Aug 18, 2026 | 77.50 | 77.50 | 76.10 | 76.64 | 76.64 | -0.40% | 397,553 |
| Aug 17, 2026 | 77.04 | 77.50 | 76.56 | 76.95 | 76.95 | 0.18% | 427,944 |
| Aug 14, 2026 | 76.64 | 76.98 | 76.50 | 76.81 | 76.81 | 0.48% | 267,138 |
| Aug 13, 2026 | 75.98 | 76.65 | 75.32 | 76.44 | 76.44 | 0.72% | 384,977 |
| Aug 12, 2026 | 75.71 | 76.13 | 75.46 | 75.89 | 75.89 | 0.77% | 436,641 |
| Aug 11, 2026 | 75.35 | 76.00 | 75.11 | 75.31 | 75.31 | -0.16% | 405,928 |
| Aug 10, 2026 | 76.00 | 76.15 | 75.23 | 75.43 | 75.43 | -0.63% | 357,311 |
| Aug 7, 2026 | 75.60 | 76.05 | 75.52 | 75.91 | 75.91 | 0.52% | 232,205 |
| Aug 6, 2026 | 75.39 | 75.89 | 75.00 | 75.52 | 75.52 | 0.17% | 318,496 |
| Aug 5, 2026 | 75.40 | 76.55 | 74.26 | 75.39 | 75.39 | 0.19% | 263,877 |
| Aug 4, 2026 | 74.83 | 75.48 | 74.60 | 75.25 | 75.25 | 0.90% | 342,614 |
| Aug 3, 2026 | 74.20 | 74.60 | 74.13 | 74.58 | 74.58 | 0.61% | 255,411 |
| Jul 31, 2026 | 73.81 | 74.34 | 73.81 | 74.13 | 74.13 | 0.43% | 297,298 |
| Jul 30, 2026 | 74.47 | 74.47 | 73.21 | 73.81 | 73.81 | -0.66% | 243,963 |
| Jul 29, 2026 | 73.05 | 74.74 | 73.05 | 74.30 | 74.30 | 1.21% | 891,380 |
| Jul 28, 2026 | 73.23 | 74.00 | 72.99 | 73.41 | 73.41 | 0.25% | 387,295 |
| Jul 27, 2026 | 72.60 | 73.60 | 71.80 | 73.23 | 73.23 | 1.37% | 773,353 |
| Jul 24, 2026 | 72.01 | 74.20 | 72.01 | 72.24 | 72.24 | 0.21% | 670,325 |
| Jul 23, 2026 | 74.05 | 74.57 | 73.70 | 74.41 | 72.09 | 0.61% | 1,579,432 |
| Jul 22, 2026 | 73.95 | 74.50 | 73.60 | 73.96 | 71.65 | 0.18% | 2,736,003 |
| Jul 21, 2026 | 74.00 | 74.45 | 73.51 | 73.83 | 71.53 | -0.12% | 1,845,719 |
| Jul 20, 2026 | 73.80 | 74.60 | 73.65 | 73.92 | 71.62 | 0.16% | 1,386,232 |
| Jul 17, 2026 | 73.42 | 74.00 | 73.02 | 73.80 | 71.50 | 0.52% | 644,070 |
| Jul 16, 2026 | 73.25 | 73.65 | 72.56 | 73.42 | 71.13 | -0.27% | 903,892 |
| Jul 15, 2026 | 73.82 | 74.15 | 73.20 | 73.62 | 71.32 | -0.27% | 476,009 |
| Jul 14, 2026 | 73.99 | 74.47 | 73.60 | 73.82 | 71.52 | -0.23% | 763,549 |
| Jul 13, 2026 | 74.35 | 74.50 | 73.81 | 73.99 | 71.68 | -0.16% | 293,035 |
| Jul 10, 2026 | 74.00 | 74.98 | 73.81 | 74.11 | 71.80 | 0.19% | 685,476 |
| Jul 9, 2026 | 74.48 | 74.50 | 73.70 | 73.97 | 71.66 | 0.05% | 421,196 |
| Jul 8, 2026 | 74.38 | 74.79 | 73.72 | 73.93 | 71.62 | -0.07% | 604,927 |
| Jul 7, 2026 | 74.70 | 74.70 | 73.21 | 73.98 | 71.67 | -0.47% | 737,515 |
| Jul 6, 2026 | 73.51 | 74.73 | 73.51 | 74.33 | 72.01 | 0.08% | 530,814 |
| Jul 3, 2026 | 73.40 | 74.78 | 73.10 | 74.27 | 71.95 | 1.74% | 695,717 |