Capacit'e Infraprojects Limited - CAPACITE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	273	272.7	272.7	278.4	270.55	153,566
October 23, 2025	274.8	273.2	273.2	276.7	267.1	421,151
October 21, 2025	273.5	276.25	276.25	277.65	273.45	76,011
October 20, 2025	272.1	273.9	273.9	276.6	265.1	350,852
October 17, 2025	275.4	271.95	271.95	279.05	270.35	403,828
October 16, 2025	278.95	277.1	277.1	281.65	276	135,588
October 15, 2025	276	278.25	278.25	279.55	275.85	75,672
October 14, 2025	282.95	276.35	276.35	283.7	275.55	267,651
October 13, 2025	285	282.85	282.85	285.5	280.8	240,486
October 10, 2025	279	286.4	286.4	288.4	277	625,019
October 09, 2025	274.55	278.7	278.7	280	272	370,965
October 08, 2025	279	271.35	271.35	280.8	270.1	341,807
October 07, 2025	284	278.9	278.9	285.45	278.15	223,818
October 06, 2025	288	282.8	282.8	288.2	281.75	229,430
October 03, 2025	284.4	287.4	287.4	288.8	282.7	149,121
October 01, 2025	292	283.05	283.05	292.65	281.8	635,454
September 30, 2025	284.95	289.1	289.1	294	280	282,233
September 29, 2025	290.05	283.6	283.6	294.5	282.1	426,369
September 26, 2025	297.45	289.85	289.85	299.1	288.8	314,416
September 25, 2025	300	298.35	298.35	301.5	297.5	312,151
September 24, 2025	301.85	300.9	300.9	306	300.1	232,046
September 23, 2025	311	302.55	302.55	311	301.3	364,685
September 22, 2025	310.85	310	310	319	309.2	429,797
September 19, 2025	322.4	312.25	312.25	324.5	310.9	866,532
September 18, 2025	321	321.15	321.15	334	319.85	1.9M
September 17, 2025	311.4	319	319	322	311	645,761
September 16, 2025	302.9	310.05	310.05	312	299	358,164
September 15, 2025	301.4	302.15	302.15	307.4	298.05	487,586
September 12, 2025	309.35	300.1	300.1	313.95	299.55	611,376
September 11, 2025	305.65	308.7	308.7	311.5	304.95	471,464
September 10, 2025	298	305.6	305.6	312.95	297.8	694,452
September 09, 2025	300.4	298.4	298.4	307.65	294.8	421,187
September 08, 2025	296.7	300.4	300.4	302.75	293.35	196,955
September 05, 2025	299.6	296.55	296.55	302.65	294.65	207,063
September 04, 2025	303.85	298.65	298.65	309	297.4	268,775
September 03, 2025	299.2	301.7	301.7	303.95	294.8	229,722
September 02, 2025	291.3	299.35	299.35	303.5	288.4	348,022
September 01, 2025	282	291.25	291.25	293.8	282	149,745
August 29, 2025	290.9	281.9	281.9	292.5	280.2	231,881
August 28, 2025	296.45	289.35	289.35	298	286.1	104,825
August 26, 2025	298.95	295.25	295.25	300.1	293.45	136,074
August 25, 2025	300	300.25	300.25	305.5	298	505,791
August 22, 2025	296.05	299.55	299.55	302	294.7	324,264
August 21, 2025	294	296.6	296.6	303	290.05	420,503
August 20, 2025	296.25	294.5	294.5	300.95	292.3	263,288
August 19, 2025	280.95	296.5	296.5	305.3	278.1	551,490
August 18, 2025	279.7	280.15	280.15	283.55	277	179,895
August 14, 2025	280.1	276.85	276.85	281.5	276	287,560
August 13, 2025	282	283.1	283.1	285.1	279.05	289,612
August 12, 2025	283.75	283.35	283.35	293.95	281.4	338,927
August 11, 2025	292	284.6	284.6	299	282.85	636,500
August 08, 2025	295.7	291.7	291.7	298.05	290.4	99,428
August 07, 2025	295.9	295.95	295.95	297.1	291.4	157,514
August 06, 2025	297	297.4	297.4	300.2	291.2	264,707
August 05, 2025	301	297.05	297.05	308.75	296.1	363,705
August 04, 2025	301	301.55	301.55	304.3	297.35	153,069
August 01, 2025	306.65	299.6	299.6	308	297.3	154,348
July 31, 2025	296	306.65	306.65	308.9	295.3	269,225
July 30, 2025	311.2	301.45	301.45	315.85	300.1	877,168
July 29, 2025	309.9	310.95	310.95	316.2	307.05	299,214

Capacit'e Infraprojects Limited (CAPACITE.NS) NSE