Capital India Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	31.40	32.69	31.40	31.61	31.61	-0.47%	34,234
Feb 17, 2026	31.60	31.91	31.51	31.76	31.76	-0.47%	36,956
Feb 16, 2026	33.20	33.20	31.39	31.91	31.91	-2.51%	67,837
Feb 13, 2026	32.54	33.30	31.92	32.73	32.73	-0.24%	71,651
Feb 12, 2026	32.69	33.14	32.06	32.81	32.81	0.77%	80,583
Feb 11, 2026	32.81	32.81	31.67	32.56	32.56	1.21%	134,703
Feb 10, 2026	32.90	32.90	31.46	32.17	32.17	-0.37%	109,807
Feb 9, 2026	32.00	33.33	32.00	32.29	32.29	1.32%	173,853
Feb 6, 2026	32.60	32.60	31.50	31.87	31.87	-0.47%	49,802
Feb 5, 2026	32.10	32.77	31.56	32.02	32.02	-0.25%	38,167
Feb 4, 2026	32.79	32.79	31.93	32.10	32.10	-1.74%	72,011
Feb 3, 2026	32.90	34.00	31.92	32.67	32.67	2.03%	143,548
Feb 2, 2026	33.00	33.00	31.38	32.02	32.02	-2.94%	109,455
Feb 1, 2026	33.39	33.39	31.47	32.99	32.99	-0.51%	205,744
Jan 30, 2026	33.49	33.99	32.36	33.16	33.16	0.70%	277,449
Jan 29, 2026	32.85	34.08	32.20	32.93	32.93	-0.72%	190,358
Jan 28, 2026	32.05	33.50	32.05	33.17	33.17	1.19%	195,113
Jan 27, 2026	33.55	33.55	31.65	32.78	32.78	0.95%	208,360
Jan 23, 2026	32.80	33.41	32.04	32.47	32.47	-0.06%	364,042
Jan 22, 2026	32.10	32.98	31.58	32.49	32.49	2.75%	227,157
Jan 21, 2026	31.30	32.50	30.85	31.62	31.62	-0.16%	214,047
Jan 20, 2026	31.58	32.83	31.22	31.67	31.67	-2.79%	312,862
Jan 19, 2026	33.16	33.99	32.05	32.58	32.58	-2.10%	1,015,261
Jan 16, 2026	35.09	36.65	32.62	33.28	33.28	-4.01%	2,925,229
Jan 14, 2026	33.77	39.69	33.75	34.67	34.67	4.77%	17,355,370
Jan 13, 2026	32.50	33.89	32.15	33.09	33.09	3.96%	166,585
Jan 12, 2026	32.79	32.91	31.02	31.83	31.83	-2.42%	333,282
Jan 9, 2026	33.40	33.93	32.15	32.62	32.62	-2.39%	206,152
Jan 8, 2026	34.42	34.42	33.22	33.42	33.42	-2.28%	83,979
Jan 7, 2026	35.79	35.79	34.03	34.20	34.20	-1.33%	92,824
Jan 6, 2026	34.78	35.18	34.20	34.66	34.66	0.17%	201,285
Jan 5, 2026	34.51	35.90	34.26	34.60	34.60	-0.92%	299,528
Jan 2, 2026	34.70	35.48	34.41	34.92	34.92	1.69%	144,356
Jan 1, 2026	35.20	35.73	33.96	34.34	34.34	-2.36%	394,243
Dec 31, 2025	37.15	37.32	34.78	35.17	35.17	-4.84%	513,442
Dec 30, 2025	37.67	37.70	36.60	36.96	36.96	-1.39%	176,929
Dec 29, 2025	38.90	38.90	36.66	37.48	37.48	-2.73%	699,731
Dec 26, 2025	38.35	39.12	37.86	38.53	38.53	1.00%	948,756
Dec 24, 2025	38.35	38.77	37.95	38.15	38.15	0.50%	508,397
Dec 23, 2025	38.46	39.00	37.50	37.96	37.96	-0.50%	270,283
Dec 22, 2025	37.15	39.13	36.74	38.15	38.15	3.25%	589,896
Dec 19, 2025	36.97	37.50	35.99	36.95	36.95	0.71%	437,444
Dec 18, 2025	36.43	37.34	35.37	36.69	36.69	3.29%	670,837
Dec 17, 2025	36.19	36.19	34.90	35.52	35.52	-0.14%	218,056
Dec 16, 2025	36.40	36.64	35.25	35.57	35.57	-1.82%	272,193
Dec 15, 2025	35.39	36.50	34.26	36.23	36.23	3.40%	1,068,817
Dec 12, 2025	34.78	35.59	34.75	35.04	35.04	-0.28%	143,919
Dec 11, 2025	34.55	35.89	34.55	35.14	35.14	0.43%	289,582
Dec 10, 2025	35.15	35.95	34.75	34.99	34.99	-1.41%	329,233
Dec 9, 2025	36.20	36.20	34.47	35.49	35.49	-0.48%	404,297