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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	318.45	310.6	310.6	319.4	309	386,754
July 25, 2025	321.4	318.5	318.5	322.65	316.6	156,311
July 24, 2025	326	322.65	322.65	328.2	322	152,654
July 23, 2025	327.1	325.65	325.65	331.95	325.1	260,688
July 22, 2025	338.5	327.85	327.85	338.65	326.4	260,762
July 21, 2025	326.25	336.15	336.15	338	326.25	780,768
July 18, 2025	329.55	324.7	324.7	329.55	322.3	160,921
July 17, 2025	318.4	326.95	326.95	330	317.55	379,195
July 16, 2025	319	317.5	317.5	323.75	317	191,514
July 15, 2025	317.95	318.15	318.15	322.8	316.75	227,975
July 14, 2025	314.85	317.2	317.2	320	313.45	161,907
July 11, 2025	318	314.95	314.95	322.4	313.3	520,986
July 10, 2025	320.3	316.3	316.3	322.65	315.2	319,478
July 09, 2025	324.9	319.45	319.45	328.3	318.6	294,211

Capacit'e Infraprojects Limited (CAPACITE.NS) NSE