NSE:CAPITALSFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	280.75	287.00	278.80	281.55	281.55	-0.32%	28,602
Jun 23, 2026	288.30	288.30	281.30	282.45	282.45	-0.11%	24,797
Jun 22, 2026	286.35	291.25	282.05	282.75	282.75	-0.96%	19,732
Jun 19, 2026	290.00	291.25	285.00	285.50	285.50	-1.89%	21,038
Jun 18, 2026	298.20	298.20	290.00	291.00	291.00	-0.77%	48,273
Jun 17, 2026	297.15	299.80	293.00	298.25	293.25	1.12%	127,095
Jun 16, 2026	290.50	297.90	290.00	294.95	290.01	1.72%	84,714
Jun 15, 2026	284.95	294.50	281.60	289.95	285.09	2.93%	114,980
Jun 12, 2026	282.00	282.95	278.35	281.70	276.98	1.35%	15,024
Jun 11, 2026	275.15	278.50	271.10	277.95	273.29	1.00%	12,751
Jun 10, 2026	274.85	282.95	274.40	275.20	270.59	0.79%	25,475
Jun 9, 2026	273.00	275.80	269.50	273.05	268.47	1.81%	20,105
Jun 8, 2026	272.95	272.95	267.20	268.20	263.70	-0.45%	10,606
Jun 5, 2026	273.00	275.45	268.10	269.40	264.88	-1.26%	7,845
Jun 4, 2026	269.80	274.00	266.00	272.85	268.28	2.02%	17,764
Jun 3, 2026	274.00	274.00	267.00	267.45	262.97	-0.47%	16,731
Jun 2, 2026	268.90	271.95	263.90	268.70	264.20	0.39%	23,254
Jun 1, 2026	275.00	282.85	265.10	267.65	263.16	-2.55%	51,355
May 29, 2026	284.75	284.75	272.90	274.65	270.05	-3.55%	39,442
May 27, 2026	286.00	286.95	279.50	284.75	279.98	0.99%	25,533
May 26, 2026	284.00	285.50	278.45	281.95	277.22	1.18%	36,004
May 25, 2026	277.05	284.80	277.05	278.65	273.98	-0.84%	28,782
May 22, 2026	283.00	283.50	279.00	281.00	276.29	0.21%	10,137
May 21, 2026	281.10	284.15	277.50	280.40	275.70	-0.25%	14,104
May 20, 2026	278.65	283.95	275.05	281.10	276.39	1.28%	11,195
May 19, 2026	272.60	278.00	272.60	277.55	272.90	0.60%	12,117
May 18, 2026	275.10	279.15	273.85	275.90	271.27	-0.36%	35,630
May 15, 2026	280.00	282.00	276.10	276.90	272.26	-0.50%	19,426
May 14, 2026	281.75	284.00	275.75	278.30	273.63	-1.21%	24,218
May 13, 2026	278.15	284.00	276.30	281.70	276.98	1.79%	45,968
May 12, 2026	290.10	294.85	275.00	276.75	272.11	-5.85%	146,153
May 11, 2026	298.00	301.00	292.05	293.95	289.02	-0.36%	125,985
May 8, 2026	323.70	323.70	290.50	295.00	290.05	7.00%	506,780
May 7, 2026	279.70	279.70	272.25	275.70	271.08	-0.22%	33,511
May 6, 2026	275.50	279.80	274.35	276.30	271.67	0.29%	16,362
May 5, 2026	275.00	278.95	274.95	275.50	270.88	-0.14%	37,264
May 4, 2026	280.00	283.80	275.10	275.90	271.27	-1.31%	26,236
Apr 30, 2026	280.00	280.99	272.42	279.56	274.87	2.93%	157,996
Apr 29, 2026	264.17	277.50	259.49	271.59	267.04	2.81%	253,412
Apr 28, 2026	264.96	266.97	260.50	264.17	259.74	0.20%	35,324
Apr 27, 2026	258.88	264.15	258.31	263.65	259.23	1.85%	13,792
Apr 24, 2026	257.66	261.00	254.01	258.87	254.53	0.46%	19,444
Apr 23, 2026	260.00	260.00	256.00	257.68	253.36	-0.66%	12,103
Apr 22, 2026	254.05	261.60	254.04	259.39	255.04	1.02%	14,488
Apr 21, 2026	258.51	259.07	255.00	256.78	252.48	0.20%	11,370
Apr 20, 2026	261.43	264.19	256.05	256.27	251.97	-1.61%	32,774
Apr 17, 2026	261.00	263.80	258.00	260.46	256.09	-0.32%	20,251
Apr 16, 2026	266.88	269.09	258.35	261.30	256.92	-0.60%	35,331
Apr 15, 2026	261.00	264.70	257.40	262.89	258.48	2.24%	35,625
Apr 13, 2026	255.01	259.66	252.93	257.14	252.83	-1.08%	6,943