Skip to main content
logo
Capital Small Finance Bank Limited (NSE:CAPITALSFB)
India flag India · Delayed Price · Currency is INR
282.00
+1.60 (0.57%)
May 22, 2026, 3:29 PM IST

NSE:CAPITALSFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026283.00283.50279.00281.00281.000.21%10,137
May 21, 2026281.10284.15277.50280.40280.40-0.25%14,104
May 20, 2026278.65283.95275.05281.10281.101.28%11,195
May 19, 2026272.60278.00272.60277.55277.550.60%12,117
May 18, 2026275.10279.15273.85275.90275.90-0.36%35,630
May 15, 2026280.00282.00276.10276.90276.90-0.50%19,426
May 14, 2026281.75284.00275.75278.30278.30-1.21%24,218
May 13, 2026278.15284.00276.30281.70281.701.79%45,968
May 12, 2026290.10294.85275.00276.75276.75-5.85%146,153
May 11, 2026298.00301.00292.05293.95293.95-0.36%125,985
May 8, 2026323.70323.70290.50295.00295.007.00%506,780
May 7, 2026279.70279.70272.25275.70275.70-0.22%33,511
May 6, 2026275.50279.80274.35276.30276.300.29%16,362
May 5, 2026275.00278.95274.95275.50275.50-0.14%37,264
May 4, 2026280.00283.80275.10275.90275.90-1.31%26,236
Apr 30, 2026280.00280.99272.42279.56279.562.93%157,996
Apr 29, 2026264.17277.50259.49271.59271.592.81%253,412
Apr 28, 2026264.96266.97260.50264.17264.170.20%35,324
Apr 27, 2026258.88264.15258.31263.65263.651.85%13,792
Apr 24, 2026257.66261.00254.01258.87258.870.46%19,444
Apr 23, 2026260.00260.00256.00257.68257.68-0.66%12,103
Apr 22, 2026254.05261.60254.04259.39259.391.02%14,488
Apr 21, 2026258.51259.07255.00256.78256.780.20%11,370
Apr 20, 2026261.43264.19256.05256.27256.27-1.61%32,774
Apr 17, 2026261.00263.80258.00260.46260.46-0.32%20,251
Apr 16, 2026266.88269.09258.35261.30261.30-0.60%35,331
Apr 15, 2026261.00264.70257.40262.89262.892.24%35,625
Apr 13, 2026255.01259.66252.93257.14257.14-1.08%6,943
Apr 10, 2026262.07263.00258.58259.96259.96-0.31%16,266
Apr 9, 2026266.90266.90259.98260.77260.77-1.66%21,491
Apr 8, 2026268.38270.40251.70265.17265.178.51%67,194
Apr 7, 2026245.00245.40240.01244.38244.38-0.41%18,570
Apr 6, 2026244.05246.99235.50245.38245.382.76%69,177
Apr 2, 2026231.00239.34216.43238.79238.794.54%30,485
Apr 1, 2026221.90231.00221.90228.43228.434.35%23,412
Mar 30, 2026220.00228.80206.55218.90218.90-0.68%450,594
Mar 27, 2026220.00227.00216.20220.40220.40-0.20%183,664
Mar 25, 2026223.25229.90219.55220.85220.85-1.63%130,386
Mar 24, 2026223.80231.95222.65224.50224.500.60%147,940
Mar 23, 2026237.00237.90222.80223.15223.15-7.04%102,952
Mar 20, 2026237.00244.00236.65240.05240.051.44%9,533
Mar 19, 2026238.50241.00235.05236.65236.65-1.05%17,414
Mar 18, 2026232.25244.85232.25239.15239.152.44%44,900
Mar 17, 2026235.00239.10231.50233.45233.45-0.47%44,044
Mar 16, 2026237.00240.00232.00234.55234.55-1.03%84,839
Mar 13, 2026241.75245.25235.10237.00237.00-1.96%28,220
Mar 12, 2026250.00250.35239.95241.75241.75-3.01%46,739
Mar 11, 2026250.10254.20249.00249.25249.25-0.80%14,145
Mar 10, 2026250.05252.95247.60251.25251.250.76%26,600
Mar 9, 2026254.00256.10247.40249.35249.35-2.25%23,267