Capital Small Finance Bank Limited (NSE:CAPITALSFB)
India · Delayed Price · Currency is INR 293.85
-3.45 (-1.16%)
Sep 10, 2025, 3:29 PM IST
NSE:CAPITALSFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 296.75 | 305.00 | 296.00 | 297.30 | 297.30 | -0.82% | 14,634 |
| Sep 8, 2025 | 302.50 | 303.45 | 295.25 | 299.75 | 299.75 | -1.02% | 16,254 |
| Sep 5, 2025 | 285.00 | 305.00 | 285.00 | 302.85 | 302.85 | 1.99% | 56,147 |
| Sep 4, 2025 | 287.75 | 299.95 | 282.30 | 296.95 | 296.95 | 4.86% | 81,186 |
| Sep 3, 2025 | 282.00 | 285.00 | 281.00 | 283.20 | 283.20 | 0.46% | 22,652 |
| Sep 2, 2025 | 290.50 | 290.50 | 279.00 | 281.90 | 281.90 | -1.50% | 68,495 |
| Sep 1, 2025 | 288.00 | 291.50 | 285.00 | 286.20 | 286.20 | -1.21% | 24,653 |
| Aug 29, 2025 | 291.95 | 296.20 | 288.20 | 289.70 | 289.70 | -0.77% | 20,495 |
| Aug 28, 2025 | 295.05 | 296.95 | 290.80 | 291.95 | 291.95 | -1.72% | 37,664 |
| Aug 26, 2025 | 299.15 | 305.00 | 294.00 | 297.05 | 297.05 | -0.20% | 30,130 |
| Aug 25, 2025 | 299.00 | 302.30 | 296.70 | 297.65 | 297.65 | -1.42% | 21,243 |
| Aug 22, 2025 | 300.00 | 308.00 | 295.60 | 301.95 | 301.95 | 0.87% | 70,419 |
| Aug 21, 2025 | 296.05 | 301.90 | 296.05 | 299.35 | 299.35 | 0.66% | 12,343 |
| Aug 20, 2025 | 294.25 | 300.00 | 294.25 | 297.40 | 297.40 | 0.57% | 26,421 |
| Aug 19, 2025 | 298.05 | 302.00 | 293.00 | 295.70 | 295.70 | -0.95% | 24,990 |
| Aug 18, 2025 | 300.00 | 305.60 | 297.45 | 298.55 | 298.55 | 0.44% | 31,360 |
| Aug 14, 2025 | 299.60 | 299.60 | 295.80 | 297.25 | 297.25 | -0.10% | 17,825 |
| Aug 13, 2025 | 302.00 | 302.00 | 296.60 | 297.55 | 297.55 | -0.22% | 21,380 |
| Aug 12, 2025 | 305.25 | 305.25 | 295.10 | 298.20 | 298.20 | -1.01% | 29,088 |
| Aug 11, 2025 | 296.60 | 305.00 | 295.05 | 301.25 | 301.25 | 0.28% | 26,336 |
| Aug 8, 2025 | 307.25 | 307.30 | 299.05 | 300.40 | 300.40 | -1.75% | 20,726 |
| Aug 7, 2025 | 302.00 | 309.15 | 301.55 | 305.75 | 305.75 | -0.49% | 35,708 |
| Aug 6, 2025 | 319.10 | 319.40 | 301.00 | 307.25 | 307.25 | -4.03% | 80,786 |
| Aug 5, 2025 | 324.00 | 325.20 | 315.00 | 320.15 | 320.15 | -0.40% | 91,232 |
| Aug 4, 2025 | 300.65 | 326.35 | 296.75 | 321.45 | 321.45 | 5.84% | 232,194 |
| Aug 1, 2025 | 309.95 | 309.95 | 298.80 | 303.70 | 303.70 | -0.25% | 70,557 |
| Jul 31, 2025 | 301.70 | 307.00 | 298.75 | 304.45 | 304.45 | -0.08% | 45,242 |
| Jul 30, 2025 | 308.55 | 312.75 | 301.30 | 304.70 | 304.70 | -1.28% | 103,270 |
| Jul 29, 2025 | 291.95 | 313.50 | 288.35 | 308.65 | 308.65 | 6.23% | 189,562 |
| Jul 28, 2025 | 303.25 | 303.25 | 287.15 | 290.55 | 290.55 | -3.70% | 82,061 |
| Jul 25, 2025 | 315.00 | 315.00 | 297.60 | 301.70 | 301.70 | -4.71% | 121,817 |
| Jul 24, 2025 | 324.40 | 324.40 | 313.00 | 316.60 | 312.60 | -1.57% | 50,302 |
| Jul 23, 2025 | 324.95 | 327.05 | 315.00 | 321.65 | 317.59 | 0.37% | 117,139 |
| Jul 22, 2025 | 327.75 | 330.65 | 317.50 | 320.45 | 316.40 | -1.35% | 246,527 |
| Jul 21, 2025 | 312.70 | 326.00 | 309.75 | 324.85 | 320.75 | 5.10% | 451,970 |
| Jul 18, 2025 | 293.00 | 319.40 | 290.05 | 309.10 | 305.19 | 8.53% | 954,624 |
| Jul 17, 2025 | 282.25 | 291.65 | 279.05 | 284.80 | 281.20 | 1.62% | 729,327 |
| Jul 16, 2025 | 280.15 | 281.90 | 279.70 | 280.25 | 276.71 | 0.04% | 29,133 |
| Jul 15, 2025 | 279.00 | 282.80 | 279.00 | 280.15 | 276.61 | 0.07% | 24,271 |
| Jul 14, 2025 | 279.80 | 282.70 | 279.15 | 279.95 | 276.41 | 0.04% | 23,433 |
| Jul 11, 2025 | 281.00 | 282.90 | 279.00 | 279.85 | 276.31 | -0.44% | 19,620 |
| Jul 10, 2025 | 282.90 | 286.75 | 279.65 | 281.10 | 277.55 | -0.12% | 36,785 |
| Jul 9, 2025 | 285.25 | 285.25 | 275.00 | 281.45 | 277.89 | -0.35% | 58,820 |
| Jul 8, 2025 | 284.85 | 285.75 | 279.10 | 282.45 | 278.88 | 0.05% | 42,372 |
| Jul 7, 2025 | 284.25 | 284.25 | 279.85 | 282.30 | 278.73 | 0.30% | 24,961 |
| Jul 4, 2025 | 282.95 | 284.95 | 279.80 | 281.45 | 277.89 | 0.30% | 52,896 |
| Jul 3, 2025 | 286.05 | 287.00 | 280.00 | 280.60 | 277.05 | -1.37% | 143,107 |
| Jul 2, 2025 | 292.00 | 292.05 | 283.05 | 284.50 | 280.91 | -1.57% | 69,371 |
| Jul 1, 2025 | 293.00 | 295.35 | 288.55 | 289.05 | 285.40 | -1.28% | 38,731 |
| Jun 30, 2025 | 293.00 | 295.80 | 291.00 | 292.80 | 289.10 | -0.02% | 52,578 |