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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	352.45	365	365	369.6	352.2	363,121
February 04, 2025	350.9	350.65	350.65	360.85	348.8	338,656
February 03, 2025	356.1	349.15	349.15	368.85	346.1	427,736
February 01, 2025	364.9	358.85	358.85	370.9	355.05	331,580
January 31, 2025	354.95	363.25	363.25	365.5	352.4	313,548
January 30, 2025	361.5	352.4	352.4	367.9	348.95	461,595
January 29, 2025	344	359.05	359.05	362	343.65	388,508
January 28, 2025	346	341.25	341.25	347.95	327.1	978,891
January 27, 2025	350.95	343.9	343.9	351	334	591,544
January 24, 2025	363.6	355.1	355.1	366.1	352	555,433
January 23, 2025	356.5	360.5	360.5	367.45	353.35	628,424
January 22, 2025	369.45	356.4	356.4	372.95	348.05	737,204
January 21, 2025	376	366	366	379.9	362.6	507,586
January 20, 2025	379.35	375	375	382.7	368.05	595,689
January 17, 2025	378.95	382.8	382.8	384.7	375	334,239
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

Capacit'e Infraprojects Limited (CAPACITE.NS) NSE