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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Capacit'e Infraprojects Limited (CAPACITE.NS) NSE