Capital Infra Trust (NSE:CAPINVIT)
India · Delayed Price · Currency is INR 79.59
+0.04 (0.05%)
At close: Nov 9, 2026
Capital Infra Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 79.49 | 79.72 | 79.11 | 79.59 | 79.59 | 0.05% | 150,135 |
| Nov 8, 2026 | 80.00 | 80.50 | 78.00 | 79.55 | 79.55 | 0.89% | 146,097 |
| Nov 6, 2026 | 79.34 | 79.34 | 78.52 | 78.85 | 78.85 | -0.03% | 270,561 |
| Nov 5, 2026 | 78.89 | 79.79 | 78.50 | 78.87 | 78.87 | -0.03% | 409,073 |
| Nov 4, 2026 | 79.55 | 79.59 | 78.60 | 78.89 | 78.89 | -0.10% | 977,285 |
| Nov 3, 2026 | 78.90 | 80.00 | 78.52 | 78.97 | 78.97 | -0.03% | 880,260 |
| Nov 2, 2026 | 78.15 | 80.10 | 78.15 | 78.99 | 78.99 | 0.18% | 293,993 |
| Oct 30, 2026 | 78.50 | 80.00 | 78.00 | 78.85 | 78.85 | 0.55% | 366,401 |
| Oct 29, 2026 | 77.00 | 78.98 | 77.00 | 78.42 | 78.42 | 1.53% | 242,936 |
| Oct 28, 2026 | 76.99 | 77.45 | 76.75 | 77.24 | 77.24 | 0.40% | 653,766 |
| Oct 27, 2026 | 76.88 | 77.90 | 76.70 | 76.93 | 76.93 | 0.07% | 638,972 |
| Oct 26, 2026 | 76.97 | 77.09 | 76.71 | 76.88 | 76.88 | -0.12% | 322,786 |
| Oct 23, 2026 | 77.60 | 77.60 | 76.83 | 76.97 | 76.97 | -0.09% | 1,751,271 |
| Oct 22, 2026 | 79.00 | 79.00 | 77.00 | 77.04 | 77.04 | -0.89% | 1,284,018 |
| Oct 21, 2026 | 78.00 | 78.69 | 77.00 | 77.73 | 77.73 | -0.27% | 829,503 |
| Oct 19, 2026 | 77.99 | 78.00 | 77.26 | 77.94 | 77.94 | -0.01% | 116,236 |
| Oct 16, 2026 | 78.00 | 78.00 | 77.60 | 77.95 | 77.95 | 0.27% | 172,304 |
| Oct 15, 2026 | 78.00 | 78.09 | 77.21 | 77.74 | 77.74 | -0.32% | 214,787 |
| Oct 14, 2026 | 77.31 | 78.05 | 77.20 | 77.99 | 77.99 | 0.65% | 261,086 |
| Oct 13, 2026 | 77.06 | 77.90 | 77.06 | 77.49 | 77.49 | 0.56% | 188,893 |
| Oct 12, 2026 | 76.50 | 77.43 | 76.02 | 77.06 | 77.06 | 0.48% | 1,637,835 |
| Oct 9, 2026 | 77.36 | 77.36 | 76.40 | 76.69 | 76.69 | 0.04% | 1,083,324 |
| Oct 8, 2026 | 77.98 | 77.98 | 76.22 | 76.66 | 76.66 | -1.58% | 720,127 |
| Oct 7, 2026 | 77.36 | 77.97 | 77.01 | 77.89 | 77.89 | 0.85% | 238,915 |
| Oct 6, 2026 | 77.10 | 77.38 | 76.80 | 77.23 | 77.23 | 0.23% | 180,433 |
| Oct 5, 2026 | 77.15 | 77.25 | 76.70 | 77.05 | 77.05 | 0.50% | 130,918 |
| Oct 1, 2026 | 77.29 | 77.29 | 76.50 | 76.67 | 76.67 | -0.44% | 157,246 |
| Sep 30, 2026 | 76.99 | 77.30 | 76.50 | 77.01 | 77.01 | 0.43% | 164,511 |
| Sep 29, 2026 | 76.95 | 77.28 | 76.52 | 76.68 | 76.68 | -0.31% | 204,140 |
| Sep 28, 2026 | 76.99 | 77.09 | 76.35 | 76.92 | 76.92 | 0.43% | 491,310 |
| Sep 25, 2026 | 76.84 | 77.00 | 75.50 | 76.59 | 76.59 | 0.14% | 300,612 |
| Sep 24, 2026 | 77.22 | 77.22 | 76.11 | 76.48 | 76.48 | -0.73% | 252,751 |
| Sep 23, 2026 | 76.95 | 77.29 | 76.95 | 77.04 | 77.04 | 0.14% | 643,846 |
| Sep 22, 2026 | 77.19 | 77.40 | 76.80 | 76.93 | 76.93 | -0.18% | 6,672,194 |
| Sep 21, 2026 | 77.28 | 77.28 | 76.55 | 77.07 | 77.07 | 0.17% | 425,496 |
| Sep 18, 2026 | 76.97 | 77.49 | 76.81 | 76.94 | 76.94 | 0.17% | 179,280 |
| Sep 17, 2026 | 77.18 | 77.25 | 76.60 | 76.81 | 76.81 | -0.09% | 153,603 |
| Sep 16, 2026 | 77.15 | 77.15 | 76.80 | 76.88 | 76.88 | 0.01% | 164,675 |
| Sep 15, 2026 | 77.18 | 77.18 | 76.40 | 76.87 | 76.87 | -0.13% | 315,832 |
| Sep 11, 2026 | 77.04 | 77.04 | 75.90 | 76.97 | 76.97 | 0.35% | 228,779 |
| 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 |