Capital Infra Trust (NSE:CAPINVIT)
India · Delayed Price · Currency is INR 69.97
+0.05 (0.07%)
At close: May 18, 2026
Capital Infra Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 69.92 | 70.49 | 69.92 | 69.97 | 69.97 | 0.07% | 403,386 |
| May 15, 2026 | 70.09 | 70.09 | 69.90 | 69.92 | 69.92 | -0.24% | 126,699 |
| May 14, 2026 | 70.00 | 70.40 | 69.83 | 70.09 | 70.09 | 0.19% | 57,521 |
| May 13, 2026 | 70.09 | 70.09 | 69.70 | 69.96 | 69.96 | 0.01% | 93,613 |
| May 12, 2026 | 70.18 | 70.24 | 69.63 | 69.95 | 69.95 | 0.03% | 152,039 |
| May 11, 2026 | 70.49 | 70.49 | 69.55 | 69.93 | 69.93 | -0.10% | 117,500 |
| May 8, 2026 | 70.00 | 70.35 | 69.95 | 70.00 | 70.00 | 0.06% | 577,524 |
| May 7, 2026 | 70.30 | 70.45 | 69.90 | 69.96 | 69.96 | -0.10% | 462,000 |
| May 6, 2026 | 70.02 | 70.60 | 69.25 | 70.03 | 70.03 | 0.01% | 458,554 |
| May 5, 2026 | 69.99 | 70.19 | 69.75 | 70.02 | 70.02 | 0.04% | 146,390 |
| May 4, 2026 | 70.26 | 70.26 | 69.51 | 69.99 | 69.99 | - | 963,801 |
| Apr 30, 2026 | 69.99 | 70.03 | 69.91 | 69.99 | 69.99 | - | 62,946 |
| Apr 29, 2026 | 70.15 | 70.25 | 69.85 | 69.99 | 69.99 | - | 2,241,672 |
| Apr 28, 2026 | 69.87 | 70.17 | 69.73 | 69.99 | 69.99 | 0.01% | 292,201 |
| Apr 27, 2026 | 70.38 | 70.38 | 69.80 | 69.98 | 69.98 | -0.07% | 492,264 |
| Apr 24, 2026 | 70.48 | 70.48 | 69.96 | 70.03 | 70.03 | 0.06% | 281,793 |
| Apr 23, 2026 | 70.01 | 70.21 | 69.80 | 69.99 | 69.99 | - | 2,351,292 |
| Apr 22, 2026 | 70.45 | 70.64 | 69.41 | 69.99 | 69.99 | -0.65% | 443,562 |
| Apr 21, 2026 | 70.44 | 70.87 | 70.01 | 70.45 | 70.45 | 0.66% | 141,794 |
| Apr 20, 2026 | 70.00 | 70.45 | 69.87 | 69.99 | 69.99 | -0.03% | 683,620 |
| Apr 17, 2026 | 70.35 | 70.45 | 69.95 | 70.01 | 70.01 | 0.01% | 601,071 |
| Apr 16, 2026 | 70.00 | 70.47 | 69.92 | 70.00 | 70.00 | - | 1,823,503 |
| Apr 15, 2026 | 70.49 | 71.80 | 69.70 | 70.00 | 70.00 | 0.01% | 956,822 |
| Apr 13, 2026 | 70.48 | 70.50 | 69.70 | 69.99 | 69.99 | -0.01% | 276,599 |
| Apr 10, 2026 | 70.49 | 70.50 | 69.93 | 70.00 | 70.00 | 0.01% | 164,897 |
| Apr 9, 2026 | 70.00 | 70.10 | 69.62 | 69.99 | 69.99 | 0.04% | 608,747 |
| Apr 8, 2026 | 71.00 | 71.00 | 69.80 | 69.96 | 69.96 | -0.61% | 258,484 |
| Apr 7, 2026 | 70.76 | 70.76 | 70.06 | 70.39 | 70.39 | 0.03% | 117,288 |
| Apr 6, 2026 | 70.22 | 70.99 | 70.01 | 70.37 | 70.37 | 0.21% | 76,702 |
| 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 |