Capital Small Finance Bank Limited (NSE:CAPITALSFB)
India · Delayed Price · Currency is INR 285.35
-2.25 (-0.78%)
Aug 20, 2026, 1:41 PM IST
NSE:CAPITALSFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 291.90 | 291.95 | 287.05 | 288.15 | - | 0.19% | 22,241 |
| Aug 19, 2026 | 285.15 | 292.05 | 285.00 | 287.60 | 287.60 | -0.05% | 22,189 |
| Aug 18, 2026 | 280.15 | 290.90 | 280.15 | 287.75 | 287.75 | 2.20% | 18,772 |
| Aug 17, 2026 | 286.00 | 287.40 | 280.05 | 281.55 | 281.55 | -1.45% | 13,682 |
| Aug 14, 2026 | 291.50 | 293.70 | 283.05 | 285.70 | 285.70 | -2.04% | 35,013 |
| Aug 13, 2026 | 291.80 | 293.60 | 290.80 | 291.65 | 291.65 | -0.05% | 7,215 |
| Aug 12, 2026 | 296.90 | 296.90 | 291.00 | 291.80 | 291.80 | -1.15% | 7,573 |
| Aug 11, 2026 | 291.30 | 297.00 | 288.55 | 295.20 | 295.20 | 1.95% | 19,501 |
| Aug 10, 2026 | 307.00 | 307.00 | 285.50 | 289.55 | 289.55 | -2.25% | 67,294 |
| Aug 7, 2026 | 298.80 | 298.80 | 294.80 | 296.20 | 296.20 | 0.12% | 20,503 |
| Aug 6, 2026 | 295.90 | 298.20 | 294.05 | 295.85 | 295.85 | -0.17% | 27,025 |
| Aug 5, 2026 | 295.40 | 298.70 | 292.00 | 296.35 | 296.35 | 0.36% | 39,211 |
| Aug 4, 2026 | 299.50 | 299.50 | 293.75 | 295.30 | 295.30 | -0.12% | 26,721 |
| Aug 3, 2026 | 292.00 | 298.90 | 292.00 | 295.65 | 295.65 | 1.35% | 18,503 |
| Jul 31, 2026 | 298.20 | 298.20 | 290.05 | 291.70 | 291.70 | -1.47% | 44,957 |
| Jul 30, 2026 | 298.30 | 298.50 | 295.00 | 296.05 | 296.05 | -0.75% | 17,707 |
| Jul 29, 2026 | 298.45 | 300.10 | 295.00 | 298.30 | 298.30 | 0.67% | 15,543 |
| Jul 28, 2026 | 299.85 | 304.65 | 294.20 | 296.30 | 296.30 | -1.18% | 37,775 |
| Jul 27, 2026 | 293.45 | 303.00 | 293.45 | 299.85 | 299.85 | 2.69% | 75,000 |
| Jul 24, 2026 | 298.15 | 298.15 | 287.00 | 292.00 | 292.00 | -2.52% | 92,246 |
| Jul 23, 2026 | 297.00 | 306.10 | 297.00 | 299.55 | 299.55 | -0.38% | 155,623 |
| Jul 22, 2026 | 305.05 | 305.05 | 297.10 | 300.70 | 300.70 | -1.43% | 48,156 |
| Jul 21, 2026 | 305.25 | 306.00 | 300.00 | 305.05 | 305.05 | -0.07% | 49,659 |
| Jul 20, 2026 | 305.00 | 306.60 | 295.60 | 305.25 | 305.25 | 0.43% | 63,177 |
| Jul 17, 2026 | 299.35 | 305.50 | 295.00 | 303.95 | 303.95 | 1.54% | 187,364 |
| Jul 16, 2026 | 296.60 | 300.45 | 295.50 | 299.35 | 299.35 | 0.93% | 86,348 |
| Jul 15, 2026 | 296.60 | 301.65 | 293.05 | 296.60 | 296.60 | - | 35,841 |
| Jul 14, 2026 | 299.35 | 300.00 | 292.65 | 296.60 | 296.60 | -0.65% | 30,371 |
| Jul 13, 2026 | 290.00 | 303.95 | 288.05 | 298.55 | 298.55 | 1.46% | 116,144 |
| Jul 10, 2026 | 290.45 | 296.00 | 290.45 | 294.25 | 294.25 | 1.33% | 31,770 |
| Jul 9, 2026 | 282.40 | 293.00 | 282.10 | 290.40 | 290.40 | 3.07% | 42,029 |
| Jul 8, 2026 | 296.00 | 297.00 | 278.45 | 281.75 | 281.75 | -4.57% | 203,200 |
| Jul 7, 2026 | 293.90 | 300.00 | 287.00 | 295.25 | 295.25 | 1.20% | 107,973 |
| Jul 6, 2026 | 294.00 | 297.90 | 285.90 | 291.75 | 291.75 | 0.24% | 114,136 |
| Jul 3, 2026 | 283.90 | 294.40 | 279.05 | 291.05 | 291.05 | 3.04% | 80,580 |
| Jul 2, 2026 | 275.40 | 285.95 | 275.10 | 282.45 | 282.45 | 2.56% | 119,063 |
| Jul 1, 2026 | 277.75 | 278.95 | 272.45 | 275.40 | 275.40 | -0.83% | 28,620 |
| Jun 30, 2026 | 280.25 | 283.90 | 273.05 | 277.70 | 277.70 | -1.21% | 34,487 |
| Jun 29, 2026 | 280.20 | 283.00 | 280.00 | 281.10 | 281.10 | 0.36% | 16,236 |
| Jun 25, 2026 | 286.95 | 286.95 | 279.10 | 280.10 | 280.10 | -0.52% | 19,730 |
| 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 |