Skip to main content
logo
Capital Infra Trust (NSE:CAPINVIT)
India flag India · Delayed Price · Currency is INR
77.23
+0.18 (0.23%)
At close: Oct 6, 2026

Capital Infra Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202677.3677.9777.0177.8977.890.85%238,915
Oct 6, 202677.1077.3876.8077.2377.230.23%180,433
Oct 5, 202677.1577.2576.7077.0577.050.50%130,918
Oct 1, 202677.2977.2976.5076.6776.67-0.44%157,246
Sep 30, 202676.9977.3076.5077.0177.010.43%164,511
Sep 29, 202676.9577.2876.5276.6876.68-0.31%204,140
Sep 28, 202676.9977.0976.3576.9276.920.43%491,310
Sep 25, 202676.8477.0075.5076.5976.590.14%300,612
Sep 24, 202677.2277.2276.1176.4876.48-0.73%252,751
Sep 23, 202676.9577.2976.9577.0477.040.14%643,846
Sep 22, 202677.1977.4076.8076.9376.93-0.18%6,672,194
Sep 21, 202677.2877.2876.5577.0777.070.17%425,496
Sep 18, 202676.9777.4976.8176.9476.940.17%179,280
Sep 17, 202677.1877.2576.6076.8176.81-0.09%153,603
Sep 16, 202677.1577.1576.8076.8876.880.01%164,675
Sep 15, 202677.1877.1876.4076.8776.87-0.13%315,832
Sep 11, 202677.0477.0475.9076.9776.970.35%228,779
Sep 10, 202676.1577.1575.5076.7076.701.13%270,176
Sep 9, 202676.0076.9775.7975.8475.84-0.05%335,291
Sep 8, 202677.2077.2075.7575.8875.88-1.26%732,521
Sep 7, 202676.9077.2576.6476.8576.850.27%1,192,869
Sep 4, 202676.4476.8876.2076.6476.640.59%1,210,656
Sep 3, 202676.2676.9876.0076.1976.19-0.08%237,318
Sep 2, 202676.4976.6976.2076.2576.25-0.14%121,461
Sep 1, 202677.1077.2776.3076.3676.36-0.77%426,980
Aug 31, 202677.1477.1576.8176.9576.95-0.06%203,051
Aug 28, 202677.2577.2576.7177.0077.000.04%292,849
Aug 27, 202677.3577.3576.6276.9776.970.09%124,054
Aug 26, 202677.2577.2576.5676.9076.90-0.01%149,101
Aug 25, 202676.9477.1776.4776.9176.910.46%415,398
Aug 24, 202676.9577.2576.5076.5676.56-0.55%241,855
Aug 21, 202677.3777.4076.5676.9876.98-0.03%304,522
Aug 20, 202677.3977.4576.5377.0077.00-943,573
Aug 19, 202677.3077.4976.5077.0077.000.47%301,687
Aug 18, 202677.5077.5076.1076.6476.64-0.40%397,553
Aug 17, 202677.0477.5076.5676.9576.950.18%427,944
Aug 14, 202676.6476.9876.5076.8176.810.48%267,138
Aug 13, 202675.9876.6575.3276.4476.440.72%384,977
Aug 12, 202675.7176.1375.4675.8975.890.77%436,641
Aug 11, 202675.3576.0075.1175.3175.31-0.16%405,928
Aug 10, 202676.0076.1575.2375.4375.43-0.63%357,311
Aug 7, 202675.6076.0575.5275.9175.910.52%232,205
Aug 6, 202675.3975.8975.0075.5275.520.17%318,496
Aug 5, 202675.4076.5574.2675.3975.390.19%263,877
Aug 4, 202674.8375.4874.6075.2575.250.90%342,614
Aug 3, 202674.2074.6074.1374.5874.580.61%255,411
Jul 31, 202673.8174.3473.8174.1374.130.43%297,298
Jul 30, 202674.4774.4773.2173.8173.81-0.66%243,963
Jul 29, 202673.0574.7473.0574.3074.301.21%891,380
Jul 28, 202673.2374.0072.9973.4173.410.25%387,295