Capital Small Finance Bank Limited (NSE:CAPITALSFB)
India · Delayed Price · Currency is INR 270.30
+6.10 (2.31%)
At close: Feb 10, 2026
NSE:CAPITALSFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 264.50 | 271.95 | 264.50 | 270.30 | 270.30 | 2.31% | 43,766 |
| Feb 9, 2026 | 258.00 | 265.00 | 258.00 | 264.20 | 264.20 | 0.99% | 19,354 |
| Feb 6, 2026 | 259.95 | 263.50 | 256.50 | 261.60 | 261.60 | 1.51% | 32,416 |
| Feb 5, 2026 | 255.20 | 260.20 | 255.20 | 257.70 | 257.70 | -0.15% | 21,266 |
| Feb 4, 2026 | 257.45 | 259.40 | 256.60 | 258.10 | 258.10 | 0.53% | 12,863 |
| Feb 3, 2026 | 258.20 | 266.95 | 255.65 | 256.75 | 256.75 | -0.02% | 27,453 |
| Feb 2, 2026 | 255.80 | 257.45 | 251.00 | 256.80 | 256.80 | 0.39% | 22,766 |
| Feb 1, 2026 | 256.55 | 262.30 | 255.05 | 255.80 | 255.80 | -0.47% | 18,717 |
| Jan 30, 2026 | 256.10 | 259.65 | 254.85 | 257.00 | 257.00 | 0.84% | 19,298 |
| Jan 29, 2026 | 259.50 | 259.95 | 250.85 | 254.85 | 254.85 | -0.80% | 35,428 |
| Jan 28, 2026 | 257.40 | 260.00 | 252.40 | 256.90 | 256.90 | 0.20% | 14,393 |
| Jan 27, 2026 | 253.05 | 259.00 | 252.35 | 256.40 | 256.40 | 0.81% | 20,012 |
| Jan 23, 2026 | 254.00 | 257.70 | 252.35 | 254.35 | 254.35 | 0.18% | 14,302 |
| Jan 22, 2026 | 255.00 | 259.00 | 250.00 | 253.90 | 253.90 | 0.04% | 30,255 |
| Jan 21, 2026 | 257.05 | 259.70 | 250.05 | 253.80 | 253.80 | -1.99% | 34,121 |
| Jan 20, 2026 | 265.00 | 265.00 | 257.05 | 258.95 | 258.95 | -0.90% | 43,495 |
| Jan 19, 2026 | 265.00 | 265.85 | 260.25 | 261.30 | 261.30 | -0.23% | 11,525 |
| Jan 16, 2026 | 261.05 | 264.45 | 261.00 | 261.90 | 261.90 | -0.59% | 27,482 |
| Jan 14, 2026 | 262.00 | 265.75 | 262.00 | 263.45 | 263.45 | -0.02% | 11,552 |
| Jan 13, 2026 | 265.00 | 265.00 | 262.45 | 263.50 | 263.50 | -0.08% | 12,548 |
| Jan 12, 2026 | 261.00 | 265.00 | 261.00 | 263.70 | 263.70 | 0.40% | 28,094 |
| Jan 9, 2026 | 268.00 | 268.00 | 261.00 | 262.65 | 262.65 | -0.74% | 20,435 |
| Jan 8, 2026 | 267.00 | 269.90 | 263.00 | 264.60 | 264.60 | -1.84% | 20,342 |
| Jan 7, 2026 | 270.50 | 270.50 | 266.40 | 269.55 | 269.55 | 0.63% | 15,516 |
| Jan 6, 2026 | 270.00 | 270.50 | 267.10 | 267.85 | 267.85 | -1.14% | 15,761 |
| Jan 5, 2026 | 274.00 | 275.50 | 268.80 | 270.95 | 270.95 | 0.04% | 36,958 |
| Jan 2, 2026 | 263.80 | 275.50 | 263.80 | 270.85 | 270.85 | 2.79% | 61,230 |
| Jan 1, 2026 | 266.95 | 266.95 | 260.50 | 263.50 | 263.50 | -0.02% | 29,988 |
| Dec 31, 2025 | 263.85 | 264.00 | 261.50 | 263.55 | 263.55 | 1.00% | 12,093 |
| Dec 30, 2025 | 264.00 | 264.00 | 259.80 | 260.95 | 260.95 | -0.29% | 15,753 |
| Dec 29, 2025 | 269.00 | 269.00 | 259.80 | 261.70 | 261.70 | -1.08% | 21,245 |
| Dec 26, 2025 | 263.05 | 268.00 | 261.00 | 264.55 | 264.55 | 0.59% | 29,996 |
| Dec 24, 2025 | 267.85 | 267.85 | 262.00 | 263.00 | 263.00 | -0.28% | 28,132 |
| Dec 23, 2025 | 266.00 | 266.70 | 262.40 | 263.75 | 263.75 | 0.02% | 25,338 |
| Dec 22, 2025 | 261.30 | 266.80 | 260.55 | 263.70 | 263.70 | 0.04% | 18,047 |
| Dec 19, 2025 | 274.85 | 274.85 | 262.20 | 263.60 | 263.60 | -1.09% | 17,807 |
| Dec 18, 2025 | 262.00 | 270.00 | 260.50 | 266.50 | 266.50 | 1.72% | 37,701 |
| Dec 17, 2025 | 261.20 | 262.70 | 260.00 | 262.00 | 262.00 | 0.31% | 27,392 |
| Dec 16, 2025 | 264.60 | 264.75 | 260.00 | 261.20 | 261.20 | -1.28% | 30,045 |
| Dec 15, 2025 | 261.50 | 268.55 | 261.50 | 264.60 | 264.60 | 0.72% | 23,629 |
| Dec 12, 2025 | 265.00 | 269.00 | 258.00 | 262.70 | 262.70 | -0.94% | 126,005 |
| Dec 11, 2025 | 270.70 | 270.85 | 264.05 | 265.20 | 265.20 | -0.69% | 33,589 |
| Dec 10, 2025 | 268.45 | 273.70 | 265.00 | 267.05 | 267.05 | -0.52% | 15,348 |
| Dec 9, 2025 | 268.75 | 271.80 | 265.10 | 268.45 | 268.45 | -0.61% | 26,950 |
| Dec 8, 2025 | 278.85 | 278.85 | 267.05 | 270.10 | 270.10 | -1.39% | 16,634 |
| Dec 5, 2025 | 273.35 | 275.55 | 270.10 | 273.90 | 273.90 | 1.14% | 11,790 |
| Dec 4, 2025 | 271.55 | 275.75 | 270.15 | 270.80 | 270.80 | -1.67% | 28,668 |
| Dec 3, 2025 | 278.00 | 278.00 | 271.00 | 275.40 | 275.40 | -0.20% | 18,067 |
| Dec 2, 2025 | 274.60 | 277.15 | 271.50 | 275.95 | 275.95 | 0.99% | 15,168 |
| Dec 1, 2025 | 277.35 | 279.30 | 272.10 | 273.25 | 273.25 | -1.48% | 23,868 |