Capital Small Finance Bank Limited (NSE:CAPITALSFB)
India · Delayed Price · Currency is INR 277.05
+4.20 (1.54%)
Nov 11, 2026, 1:25 PM IST
NSE:CAPITALSFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 273.00 | 277.30 | 273.00 | 277.05 | 277.05 | 1.54% | 15,861 |
| Nov 9, 2026 | 274.80 | 275.00 | 268.05 | 272.85 | 272.85 | -0.16% | 20,264 |
| Nov 8, 2026 | 270.05 | 274.45 | 269.00 | 273.30 | 273.30 | 0.90% | 3,949 |
| Nov 6, 2026 | 265.00 | 273.85 | 264.95 | 270.85 | 270.85 | 0.95% | 23,089 |
| Nov 5, 2026 | 265.85 | 271.80 | 265.00 | 268.30 | 268.30 | 1.98% | 18,308 |
| Nov 4, 2026 | 270.30 | 270.70 | 261.55 | 263.10 | 263.10 | -2.70% | 32,669 |
| Nov 3, 2026 | 271.20 | 274.00 | 269.00 | 270.40 | 270.40 | -0.72% | 12,183 |
| Nov 2, 2026 | 272.60 | 275.80 | 268.05 | 272.35 | 272.35 | 0.28% | 9,085 |
| Oct 30, 2026 | 263.55 | 274.95 | 259.50 | 271.60 | 271.60 | 3.07% | 123,806 |
| Oct 29, 2026 | 259.65 | 265.90 | 255.05 | 263.50 | 263.50 | 4.36% | 17,453 |
| Oct 28, 2026 | 258.95 | 260.85 | 251.60 | 252.50 | 252.50 | -2.06% | 38,147 |
| Oct 27, 2026 | 261.15 | 265.80 | 255.55 | 257.80 | 257.80 | -1.28% | 6,881 |
| Oct 26, 2026 | 255.55 | 265.10 | 252.75 | 261.15 | 261.15 | 0.77% | 20,290 |
| Oct 23, 2026 | 260.05 | 262.20 | 255.00 | 259.15 | 259.15 | -1.13% | 21,336 |
| Oct 22, 2026 | 263.00 | 266.85 | 260.05 | 262.10 | 262.10 | -0.96% | 8,816 |
| Oct 21, 2026 | 266.05 | 269.85 | 262.65 | 264.65 | 264.65 | -1.19% | 22,629 |
| Oct 19, 2026 | 270.05 | 273.05 | 265.35 | 267.85 | 267.85 | -2.01% | 20,809 |
| Oct 16, 2026 | 272.80 | 275.85 | 267.30 | 273.35 | 273.35 | 0.59% | 16,222 |
| Oct 15, 2026 | 268.05 | 275.30 | 268.05 | 271.75 | 271.75 | -0.09% | 11,573 |
| Oct 14, 2026 | 270.50 | 274.00 | 269.45 | 272.00 | 272.00 | 0.55% | 3,351 |
| Oct 13, 2026 | 270.60 | 274.85 | 268.45 | 270.50 | 270.50 | -0.86% | 10,470 |
| Oct 12, 2026 | 267.15 | 273.95 | 267.15 | 272.85 | 272.85 | 1.36% | 11,350 |
| Oct 9, 2026 | 272.00 | 275.95 | 264.05 | 269.20 | 269.20 | 0.09% | 12,269 |
| Oct 8, 2026 | 274.20 | 280.00 | 266.05 | 268.95 | 268.95 | -1.91% | 36,250 |
| Oct 7, 2026 | 263.90 | 279.50 | 263.90 | 274.20 | 274.20 | 3.94% | 60,125 |
| Oct 6, 2026 | 279.55 | 285.35 | 262.25 | 263.80 | 263.80 | -5.63% | 166,208 |
| Oct 5, 2026 | 278.00 | 286.90 | 273.65 | 279.55 | 279.55 | 0.74% | 32,415 |
| Oct 1, 2026 | 286.00 | 290.75 | 274.05 | 277.50 | 277.50 | -3.85% | 76,015 |
| Sep 30, 2026 | 278.00 | 298.00 | 278.00 | 288.60 | 288.60 | 3.20% | 137,229 |
| Sep 29, 2026 | 280.00 | 281.95 | 274.55 | 279.65 | 279.65 | -0.20% | 33,988 |
| Sep 28, 2026 | 278.10 | 283.00 | 278.00 | 280.20 | 280.20 | -0.90% | 23,105 |
| Sep 25, 2026 | 278.10 | 285.50 | 278.10 | 282.75 | 282.75 | 0.78% | 15,817 |
| Sep 24, 2026 | 284.60 | 287.40 | 279.60 | 280.55 | 280.55 | -1.42% | 47,408 |
| Sep 23, 2026 | 281.30 | 286.70 | 279.05 | 284.60 | 284.60 | 1.17% | 33,387 |
| Sep 22, 2026 | 281.80 | 282.40 | 277.20 | 281.30 | 281.30 | -0.25% | 11,748 |
| Sep 21, 2026 | 280.20 | 287.95 | 274.35 | 282.00 | 282.00 | 1.11% | 21,782 |
| Sep 18, 2026 | 276.10 | 283.40 | 274.15 | 278.90 | 278.90 | -0.36% | 8,706 |
| Sep 17, 2026 | 275.85 | 284.00 | 272.05 | 279.90 | 279.90 | 2.43% | 15,202 |
| Sep 16, 2026 | 270.00 | 275.00 | 269.05 | 273.25 | 273.25 | 1.32% | 6,767 |
| Sep 15, 2026 | 271.35 | 277.20 | 267.15 | 269.70 | 269.70 | -0.61% | 31,682 |
| Sep 11, 2026 | 272.00 | 274.95 | 269.60 | 271.35 | 271.35 | -0.29% | 13,631 |
| Sep 10, 2026 | 283.30 | 283.30 | 270.60 | 272.15 | 272.15 | -2.59% | 22,130 |
| Sep 9, 2026 | 280.00 | 280.95 | 276.45 | 279.40 | 279.40 | 0.87% | 14,170 |
| Sep 8, 2026 | 281.95 | 281.95 | 275.00 | 277.00 | 277.00 | -0.32% | 23,273 |
| Sep 7, 2026 | 285.00 | 286.50 | 273.85 | 277.90 | 277.90 | -1.09% | 38,251 |
| Sep 4, 2026 | 285.60 | 285.60 | 280.10 | 280.95 | 280.95 | -0.32% | 6,864 |
| Sep 3, 2026 | 281.95 | 284.90 | 280.50 | 281.85 | 281.85 | -0.49% | 38,166 |
| Sep 2, 2026 | 284.85 | 284.90 | 280.05 | 283.25 | 283.25 | -0.40% | 10,917 |
| Sep 1, 2026 | 280.65 | 286.90 | 280.65 | 284.40 | 284.40 | 0.42% | 16,612 |
| Aug 31, 2026 | 280.35 | 285.00 | 280.05 | 283.20 | 283.20 | 0.55% | 11,675 |