Capacit'e Infraprojects Limited (CAPACITE.NS) NSE
223.88
-5.23(-2.28%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
223.88
-5.23(-2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 211.58 | 229.11 | 229.11 | 234.6 | 209.99 | 4.14M |
| March 18, 2026 | 207.5 | 220.31 | 220.31 | 222.4 | 201 | 3.09M |
| March 17, 2026 | 180.48 | 207.78 | 207.78 | 214.9 | 180.48 | 16.65M |
| March 16, 2026 | 187.6 | 180.28 | 180.28 | 188.26 | 180 | 1.32M |
| March 13, 2026 | 199.35 | 188.71 | 188.71 | 201.15 | 186.68 | 1.33M |
| March 12, 2026 | 213.5 | 202.07 | 202.07 | 213.87 | 198.7 | 1.06M |
| March 11, 2026 | 219.5 | 214.56 | 214.56 | 227.77 | 213.13 | 706,520 |
| March 10, 2026 | 221.9 | 218.51 | 218.51 | 224.59 | 214.5 | 513,817 |
| March 09, 2026 | 220 | 216.87 | 216.87 | 222.27 | 215 | 642,061 |
| March 06, 2026 | 225.57 | 225.36 | 225.36 | 231.75 | 223.87 | 156,569 |
| March 05, 2026 | 222 | 225.57 | 225.57 | 228.89 | 217.05 | 250,464 |
| March 02, 2026 | 230 | 231.39 | 231.39 | 241 | 226.23 | 566,100 |
| February 27, 2026 | 253 | 242.84 | 242.84 | 254 | 241.25 | 286,747 |
| February 26, 2026 | 249.95 | 248.05 | 248.05 | 258 | 245.03 | 520,532 |
| February 25, 2026 | 241 | 252.5 | 252.5 | 255 | 241 | 1.05M |
| February 24, 2026 | 243.99 | 242.13 | 242.13 | 244.8 | 237.21 | 259,143 |
| February 23, 2026 | 252.18 | 243.77 | 243.77 | 253.47 | 243 | 143,406 |
| February 20, 2026 | 251.46 | 251.04 | 0 | 255 | 246.5 | 185,624 |
| February 19, 2026 | 260.2 | 251.46 | 0 | 263.9 | 250.1 | 169,909 |
| February 18, 2026 | 262 | 258.47 | 0 | 265.72 | 256.31 | 255,536 |
| February 17, 2026 | 256 | 260.45 | 0 | 265.86 | 254.52 | 252,526 |
| February 16, 2026 | 257 | 254.89 | 0 | 258 | 251.5 | 154,759 |
| February 13, 2026 | 261.63 | 258.31 | 0 | 262.09 | 254.65 | 260,898 |
| February 12, 2026 | 247.2 | 264.63 | 0 | 274 | 242.91 | 1.42M |
| February 11, 2026 | 252.32 | 253.86 | 0 | 254.93 | 246.11 | 368,656 |
| February 10, 2026 | 249.8 | 252.21 | 0 | 253.35 | 243.21 | 446,117 |
| February 09, 2026 | 236 | 247.65 | 0 | 254.2 | 233.31 | 702,568 |
| February 06, 2026 | 235.6 | 233.28 | 0 | 236.3 | 222.22 | 406,960 |
| February 05, 2026 | 247 | 236.93 | 0 | 247 | 235.13 | 279,012 |
| February 04, 2026 | 228.61 | 248.22 | 0 | 250 | 226.96 | 1.04M |
| February 03, 2026 | 228 | 228.61 | 0 | 242.99 | 218.58 | 1.94M |
| February 02, 2026 | 211.96 | 212.69 | 0 | 215 | 207.6 | 179,384 |
| February 01, 2026 | 218.91 | 211.96 | 0 | 225.75 | 207.01 | 222,077 |
| January 30, 2026 | 217.15 | 222.25 | 0 | 223.1 | 211 | 152,082 |
| January 29, 2026 | 223.7 | 219.75 | 0 | 223.7 | 216 | 147,769 |
| January 28, 2026 | 213.95 | 220.6 | 0 | 222.55 | 212.95 | 204,747 |
| January 27, 2026 | 216.9 | 212.35 | 0 | 217.2 | 209 | 344,299 |
| January 23, 2026 | 223.7 | 216 | 0 | 224.5 | 215.05 | 138,918 |
| January 22, 2026 | 215 | 223.2 | 0 | 224.1 | 215 | 262,659 |
| January 21, 2026 | 216.75 | 213 | 0 | 218.9 | 211.8 | 259,726 |
| January 20, 2026 | 233 | 216.75 | 0 | 233.4 | 215 | 787,575 |
| January 19, 2026 | 235 | 233.45 | 0 | 236.35 | 232 | 192,702 |
| January 16, 2026 | 239.6 | 236.5 | 0 | 243.35 | 235.05 | 156,405 |
| January 14, 2026 | 241 | 240.75 | 0 | 242.4 | 238.05 | 103,757 |
| January 13, 2026 | 243 | 241.75 | 0 | 246.55 | 239.8 | 109,532 |
| January 12, 2026 | 241 | 242.75 | 0 | 244 | 237.05 | 219,581 |
| January 09, 2026 | 249.3 | 242.95 | 0 | 249.95 | 242.05 | 242,778 |
| January 08, 2026 | 250.85 | 249.4 | 0 | 255.2 | 248.1 | 182,286 |
| January 07, 2026 | 250.5 | 250.35 | 0 | 253.1 | 249 | 110,631 |
| January 06, 2026 | 255.05 | 251.7 | 0 | 255.15 | 250 | 188,325 |
| January 05, 2026 | 258.9 | 255.05 | 0 | 260.9 | 254.3 | 148,003 |
| January 02, 2026 | 256.7 | 257.85 | 0 | 263.45 | 255.95 | 154,956 |
| January 01, 2026 | 253 | 256.2 | 0 | 258.25 | 252.45 | 141,221 |
| December 31, 2025 | 257.8 | 254.4 | 0 | 257.8 | 253.2 | 192,253 |
| December 30, 2025 | 254.05 | 254 | 0 | 255 | 252.15 | 73,654 |
| December 29, 2025 | 257.05 | 254.05 | 0 | 259.8 | 253 | 162,102 |
| December 26, 2025 | 259.05 | 256.45 | 0 | 260.7 | 255.5 | 74,702 |
| December 24, 2025 | 262.65 | 260.05 | 0 | 265 | 259.15 | 90,266 |
| December 23, 2025 | 261.9 | 262.1 | 0 | 264.1 | 260.75 | 89,333 |
| December 22, 2025 | 260.65 | 261.9 | 0 | 264.4 | 256.6 | 237,946 |