Capital India Finance Limited (NSE:CIFL)
India · Delayed Price · Currency is INR 22.02
-0.22 (-0.99%)
Jul 14, 2026, 3:29 PM IST
NSE:CIFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 22.24 | 22.57 | 22.06 | 22.13 | - | -0.49% | 12,463 |
| Jul 13, 2026 | 22.35 | 22.57 | 22.07 | 22.24 | 22.24 | -0.45% | 40,443 |
| Jul 10, 2026 | 22.90 | 22.90 | 22.18 | 22.34 | 22.34 | -1.15% | 330,521 |
| Jul 9, 2026 | 22.81 | 22.85 | 22.01 | 22.60 | 22.60 | 1.07% | 40,373 |
| Jul 8, 2026 | 22.78 | 22.88 | 22.06 | 22.36 | 22.36 | -0.97% | 50,858 |
| Jul 7, 2026 | 22.98 | 22.98 | 22.50 | 22.58 | 22.58 | -1.27% | 42,642 |
| Jul 6, 2026 | 22.50 | 23.10 | 22.43 | 22.87 | 22.87 | - | 58,575 |
| Jul 3, 2026 | 23.06 | 23.25 | 22.52 | 22.87 | 22.87 | -0.39% | 73,381 |
| Jul 2, 2026 | 23.85 | 23.90 | 22.80 | 22.96 | 22.96 | -1.88% | 142,845 |
| Jul 1, 2026 | 23.85 | 24.65 | 23.23 | 23.40 | 23.40 | -0.13% | 316,825 |
| Jun 30, 2026 | 23.98 | 24.84 | 23.31 | 23.43 | 23.43 | -0.21% | 163,071 |
| Jun 29, 2026 | 25.67 | 25.67 | 22.70 | 23.48 | 23.48 | -8.53% | 336,342 |
| Jun 25, 2026 | 25.24 | 26.00 | 24.63 | 25.67 | 25.67 | 1.70% | 414,003 |
| Jun 24, 2026 | 25.90 | 25.90 | 25.11 | 25.24 | 25.24 | -0.94% | 65,600 |
| Jun 23, 2026 | 26.49 | 26.49 | 25.28 | 25.48 | 25.48 | 0.12% | 30,776 |
| Jun 22, 2026 | 26.75 | 26.75 | 25.06 | 25.45 | 25.45 | -0.39% | 180,410 |
| Jun 19, 2026 | 25.00 | 26.00 | 24.56 | 25.55 | 25.55 | 2.98% | 145,089 |
| Jun 18, 2026 | 25.35 | 25.68 | 24.36 | 24.81 | 24.81 | -0.76% | 193,027 |
| Jun 17, 2026 | 25.34 | 25.89 | 24.73 | 25.00 | 25.00 | 0.40% | 102,671 |
| Jun 16, 2026 | 25.43 | 25.79 | 24.40 | 24.90 | 24.90 | 1.10% | 137,980 |
| Jun 15, 2026 | 23.45 | 25.24 | 23.38 | 24.63 | 24.63 | 6.30% | 225,410 |
| Jun 12, 2026 | 23.02 | 23.90 | 23.02 | 23.17 | 23.17 | 0.30% | 29,693 |
| Jun 11, 2026 | 23.45 | 23.95 | 23.00 | 23.10 | 23.10 | -0.60% | 24,738 |
| Jun 10, 2026 | 24.85 | 24.85 | 23.19 | 23.24 | 23.24 | -0.51% | 24,181 |
| Jun 9, 2026 | 23.20 | 23.80 | 22.68 | 23.36 | 23.36 | 0.69% | 238,286 |
| Jun 8, 2026 | 23.97 | 23.97 | 22.72 | 23.20 | 23.20 | -4.25% | 43,263 |
| Jun 5, 2026 | 23.99 | 24.38 | 23.56 | 24.23 | 24.23 | 1.42% | 61,362 |
| Jun 4, 2026 | 24.85 | 24.85 | 23.51 | 23.89 | 23.89 | -0.83% | 101,361 |
| Jun 3, 2026 | 24.69 | 24.69 | 23.55 | 24.09 | 24.09 | -0.74% | 184,999 |
| Jun 2, 2026 | 24.60 | 24.94 | 23.74 | 24.27 | 24.27 | 0.75% | 232,155 |
| Jun 1, 2026 | 24.90 | 25.15 | 23.62 | 24.09 | 24.09 | -0.12% | 125,210 |
| May 29, 2026 | 24.01 | 25.28 | 23.48 | 24.12 | 24.12 | 0.08% | 579,194 |
| May 27, 2026 | 24.95 | 24.95 | 24.00 | 24.10 | 24.10 | -1.87% | 125,965 |
| May 26, 2026 | 25.00 | 26.24 | 24.38 | 24.56 | 24.56 | -1.72% | 181,564 |
| May 25, 2026 | 25.15 | 25.49 | 24.86 | 24.99 | 24.99 | -0.72% | 33,966 |
| May 22, 2026 | 25.90 | 25.90 | 24.71 | 25.17 | 25.17 | -0.44% | 159,450 |
| May 21, 2026 | 26.10 | 26.22 | 25.21 | 25.28 | 25.28 | -2.69% | 59,991 |
| May 20, 2026 | 27.10 | 27.70 | 25.22 | 25.98 | 25.98 | -4.49% | 211,877 |
| May 19, 2026 | 27.00 | 27.90 | 26.26 | 27.20 | 27.20 | 1.12% | 235,324 |
| May 18, 2026 | 27.49 | 27.79 | 26.46 | 26.90 | 26.90 | -3.62% | 114,404 |
| May 15, 2026 | 27.25 | 28.50 | 27.25 | 27.91 | 27.91 | 1.05% | 209,833 |
| May 14, 2026 | 27.70 | 28.50 | 27.14 | 27.62 | 27.62 | -1.04% | 78,600 |
| May 13, 2026 | 29.00 | 29.00 | 27.56 | 27.91 | 27.91 | -2.07% | 53,156 |
| May 12, 2026 | 30.00 | 30.50 | 28.25 | 28.50 | 28.50 | -3.81% | 342,699 |
| May 11, 2026 | 30.24 | 30.43 | 28.81 | 29.63 | 29.63 | -1.56% | 428,259 |
| May 8, 2026 | 30.61 | 30.62 | 29.86 | 30.10 | 30.10 | -0.10% | 184,230 |
| May 7, 2026 | 29.25 | 30.60 | 28.76 | 30.13 | 30.13 | 4.00% | 426,816 |
| May 6, 2026 | 28.65 | 29.38 | 28.40 | 28.97 | 28.97 | 1.33% | 200,887 |
| May 5, 2026 | 28.99 | 28.99 | 28.11 | 28.59 | 28.59 | -0.97% | 57,452 |
| May 4, 2026 | 28.88 | 29.07 | 27.96 | 28.87 | 28.87 | 2.45% | 345,176 |