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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2025	385.15	380.3	380.3	389.45	374	578,830
January 15, 2025	380.1	379.15	379.15	387.65	375.45	449,916
January 14, 2025	377.6	377.7	377.7	388.6	373.05	675,776
January 13, 2025	384.95	372.1	372.1	395.7	368.05	677,673
January 10, 2025	405.9	393.4	393.4	414.2	387.8	725,563
January 09, 2025	417.35	407.15	407.15	420	405.2	294,963
January 08, 2025	428.95	420.55	420.55	436.2	417.8	380,308
January 07, 2025	413.95	430.45	430.45	435.45	413.05	741,086
January 06, 2025	439.85	410.6	410.6	439.95	407.1	1.03M
January 03, 2025	448.5	435.85	435.85	453.8	434.15	701,646
January 02, 2025	443.05	448.45	448.45	450.1	443	338,444
January 01, 2025	434.95	443.85	443.85	444.9	432.2	276,498
December 31, 2024	429.55	435	435	437.8	424	443,758
December 30, 2024	440.9	432.05	432.05	447.75	428.1	513,452
December 27, 2024	449.15	441.45	441.45	450.6	438.1	292,024
December 26, 2024	449.95	445.1	445.1	455.95	437.05	691,123
December 24, 2024	445.5	449.1	449.1	460.7	445.05	1.01M
December 23, 2024	442.8	441.5	441.5	448	431.45	867,543
December 20, 2024	454.9	438.1	438.1	460.45	434.45	1.21M
December 19, 2024	443.2	455.2	455.2	457.5	435.05	1.26M
December 18, 2024	441.2	446.6	446.6	465	436.3	1.81M
December 17, 2024	441	438.6	438.6	451.95	436.85	1M
December 16, 2024	429.9	440.95	440.95	445.4	429	967,167
December 13, 2024	432.8	429.95	429.95	434.2	420	603,019
December 12, 2024	440	431.15	431.15	443	428.35	571,975
December 11, 2024	433.65	437.9	437.9	449.55	424.3	1.49M
December 10, 2024	443.5	431.5	431.5	445.95	429.15	804,659
December 09, 2024	432.75	441.3	441.3	447.4	422.2	1.21M
December 06, 2024	427.9	429.75	429.75	438.5	421.35	710,059
December 05, 2024	430.25	428	428	435.75	425.6	477,213
December 04, 2024	436.95	431.4	431.4	439.85	430.05	498,946
December 03, 2024	435.85	437.55	437.55	443.55	431.55	628,984
December 02, 2024	433.7	435.85	435.85	445.5	430.25	1.27M
November 29, 2024	424	433.3	433.3	437	420.35	1.23M
November 28, 2024	424	424.05	424.05	435.8	416.85	2.02M
November 27, 2024	406	420.95	420.95	423	401.6	3.6M
November 26, 2024	395	401.25	401.25	407	386.55	1.65M
November 25, 2024	375.3	392.35	392.35	396	372	2.02M
November 22, 2024	361.6	360.7	360.7	364.85	357.3	393,733
November 21, 2024	363.3	359.7	359.7	363.9	354.85	452,932
November 19, 2024	368.8	362.55	362.55	369.85	360.35	538,176
November 18, 2024	353.9	363.95	363.95	366.6	342.55	1.08M
November 14, 2024	347	351.9	351.9	362	345	1.23M
November 13, 2024	353.95	345.15	345.15	359	342	647,099
November 12, 2024	362.65	353.7	353.7	372.85	351.1	640,754
November 11, 2024	363.2	360.8	360.8	366.45	355.9	639,681
November 08, 2024	372	364.9	364.9	376.7	363	492,644
November 07, 2024	377	375.45	375.45	384	373.2	517,805
November 06, 2024	370.35	378.25	378.25	382	368.2	1.6M
November 05, 2024	366.45	365.45	365.45	375.95	360.8	1.18M
November 04, 2024	381.9	366.45	366.45	382	364.6	786,076
November 01, 2024	382.45	379.15	379.15	385.6	375	276,048
October 31, 2024	390	380.5	380.5	390.55	376.8	897,724
October 30, 2024	384	391.35	391.35	398.9	382.25	2.49M
October 29, 2024	352.65	381.15	381.15	389.3	351.35	6.14M
October 28, 2024	346	346.4	346.4	349	334.15	1.25M
October 25, 2024	336.8	339.8	339.8	343.9	329.5	2.09M
October 24, 2024	342	335.8	335.8	345.6	333.6	494,621
October 23, 2024	337	343.85	343.85	348.9	330.9	816,438
October 22, 2024	353.85	337.25	337.25	354.4	334.2	1.17M

Capacit'e Infraprojects Limited (CAPACITE.NS) NSE