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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	241	240.75	240.75	242.4	238.05	103,757
January 13, 2026	243	241.75	241.75	246.55	239.8	109,532
January 12, 2026	241	242.75	242.75	244	237.05	219,581
January 09, 2026	249.3	242.95	242.95	249.95	242.05	242,482
January 08, 2026	250.85	249.4	249.4	255.2	248.1	182,286
January 07, 2026	250.5	250.35	250.35	253.1	249	110,631
January 06, 2026	255.05	251.7	251.7	255.15	250	188,325
January 05, 2026	258.9	255.05	255.05	260.9	254.3	148,003
January 02, 2026	256.7	257.85	257.85	263.45	255.95	154,956
January 01, 2026	253	256.2	256.2	258.25	252.45	141,221
December 31, 2025	257.8	254.4	254.4	257.8	253.2	192,253
December 30, 2025	254.05	254	254	255	252.15	73,654
December 29, 2025	257.05	254.05	254.05	259.8	253	162,102
December 26, 2025	259.05	256.45	256.45	260.7	255.5	74,702
December 24, 2025	262.65	260.05	260.05	265	259.15	90,266
December 23, 2025	261.9	262.1	262.1	264.1	260.75	89,333
December 22, 2025	260.65	261.9	261.9	264.4	256.6	237,946
December 19, 2025	256.05	256.8	256.8	258.25	254.75	87,811
December 18, 2025	260.7	254.8	254.8	260.7	254	127,026
December 17, 2025	257.7	258.9	258.9	261	256.65	93,399
December 16, 2025	259.1	258.7	258.7	261	257.4	78,555
December 15, 2025	255.45	259.05	259.05	263.35	255	171,524
December 12, 2025	257.7	257.45	257.45	261	254.8	211,545
December 11, 2025	261.25	256.4	256.4	261.95	255	192,124
December 10, 2025	260	261.7	261.7	265.35	257.55	171,525
December 09, 2025	252.1	259.7	259.7	262.7	247.3	408,983
December 08, 2025	260.25	251.65	251.65	261.9	249.2	385,218
December 05, 2025	264.15	261.9	261.9	267	260.4	192,954
December 04, 2025	268.9	265.1	265.1	272.7	264.7	227,361
December 03, 2025	273	268.9	268.9	274.7	267.85	152,790
December 02, 2025	276.65	272.9	272.9	276.65	272	149,985
December 01, 2025	277.35	276.6	276.6	280.1	275.1	198,207
November 28, 2025	279.2	277.35	277.35	281.8	275.1	192,128
November 27, 2025	285.1	279.15	279.15	286	278	96,755
November 26, 2025	276.15	283.65	283.65	286.8	276	252,439
November 25, 2025	279.15	275.65	275.65	281.85	274	184,494
November 24, 2025	287.9	278.05	278.05	287.9	276.5	151,953
November 21, 2025	288.1	285.1	285.1	294.1	282.85	280,356
November 19, 2025	296.35	296.05	296.05	300	294.6	193,901
November 18, 2025	305.35	298.1	298.1	305.8	297	340,286
November 17, 2025	294.8	306.95	306.95	314.25	293.25	1.42M
November 14, 2025	292.4	290.95	290.95	296.2	286.25	579,628
November 13, 2025	292.7	291.4	291.4	293.75	283.75	277,776
November 12, 2025	284.95	292.05	292.05	297	282.05	382,143
November 11, 2025	271.25	284.35	284.35	287.9	271.25	596,778
November 10, 2025	283	271.2	271.2	283	270.05	224,504
November 07, 2025	275.55	280.75	280.75	283.25	275	171,214
November 06, 2025	284.7	280.55	280.55	284.7	277.2	201,174
November 04, 2025	287.55	280.75	280.75	290.5	279	326,517
November 03, 2025	286.2	287.55	287.55	291	283.85	217,365
October 31, 2025	282	286.75	286.75	289.95	279.7	363,339
October 30, 2025	280.45	281.75	281.75	283.15	279.25	186,269
October 29, 2025	275.55	280.35	280.35	282.75	273.05	358,965
October 28, 2025	271.85	276.45	276.45	278.2	270.1	249,936
October 27, 2025	275	271	271	275.7	269.1	241,057
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

Capacit'e Infraprojects Limited (CAPACITE.NS) NSE