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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	303.85	298.65	298.65	309	297.4	268,775
September 03, 2025	299.2	301.7	301.7	303.95	294.8	229,722
September 02, 2025	291.3	299.35	299.35	303.5	288.4	348,022
September 01, 2025	282	291.25	291.25	293.8	282	149,745
August 29, 2025	290.9	281.9	281.9	292.5	280.2	231,881
August 28, 2025	296.45	289.35	289.35	298	286.1	104,825
August 26, 2025	298.95	295.25	295.25	300.1	293.45	136,074
August 25, 2025	300	300.25	300.25	305.5	298	505,791
August 22, 2025	296.05	299.55	299.55	302	294.7	324,264
August 21, 2025	294	296.6	296.6	303	290.05	420,503
August 20, 2025	296.25	294.5	294.5	300.95	292.3	263,288
August 19, 2025	280.95	296.5	296.5	305.3	278.1	551,490
August 18, 2025	279.7	280.15	280.15	283.55	277	179,895
August 14, 2025	280.1	276.85	276.85	281.5	276	287,560
August 13, 2025	282	283.1	283.1	285.1	279.05	289,612
August 12, 2025	283.75	283.35	283.35	293.95	281.4	338,927
August 11, 2025	292	284.6	284.6	299	282.85	636,500
August 08, 2025	295.7	291.7	291.7	298.05	290.4	99,428
August 07, 2025	295.9	295.95	295.95	297.1	291.4	157,514
August 06, 2025	297	297.4	297.4	300.2	291.2	264,707
August 05, 2025	301	297.05	297.05	308.75	296.1	363,705
August 04, 2025	301	301.55	301.55	304.3	297.35	153,069
August 01, 2025	306.65	299.6	299.6	308	297.3	154,348
July 31, 2025	296	306.65	306.65	308.9	295.3	269,225
July 30, 2025	311.2	301.45	301.45	315.85	300.1	877,168
July 29, 2025	309.9	310.95	310.95	316.2	307.05	299,214
July 28, 2025	318.45	310.6	310.6	319.4	309	386,754
July 25, 2025	321.4	318.5	318.5	322.65	316.6	156,311
July 24, 2025	326	322.65	322.65	328.2	322	152,654
July 23, 2025	327.1	325.65	325.65	331.95	325.1	260,688
July 22, 2025	338.5	327.85	327.85	338.65	326.4	260,762
July 21, 2025	326.25	336.15	336.15	338	326.25	780,768
July 18, 2025	329.55	324.7	324.7	329.55	322.3	160,921
July 17, 2025	318.4	326.95	326.95	330	317.55	379,195
July 16, 2025	319	317.5	317.5	323.75	317	191,514
July 15, 2025	317.95	318.15	318.15	322.8	316.75	227,975
July 14, 2025	314.85	317.2	317.2	320	313.45	161,907
July 11, 2025	318	314.95	314.95	322.4	313.3	520,986
July 10, 2025	320.3	316.3	316.3	322.65	315.2	319,478
July 09, 2025	324.9	319.45	319.45	328.3	318.6	294,211
July 08, 2025	325.05	322.8	322.8	329.1	320	307,047
July 07, 2025	327	325.6	325.6	331.15	324.05	157,128
July 04, 2025	328.1	326.55	326.55	331	325	201,455
July 03, 2025	331	328	328	331.5	327.15	172,029
July 02, 2025	331.45	331.5	331.5	334.3	326	192,672
July 01, 2025	334.8	329.05	329.05	336.15	328	196,743
June 30, 2025	337.5	333.8	333.8	339.4	333	182,031
June 27, 2025	332.7	337.5	337.5	339.65	331.75	489,166
June 26, 2025	328.9	331.1	331.1	334.6	326.45	291,735
June 25, 2025	330.6	326.9	326.9	332.4	325.05	282,833
June 24, 2025	320	326.6	326.6	329.9	316.05	808,435
June 23, 2025	318.6	315.3	315.3	321.35	313.7	353,341

Capacit'e Infraprojects Limited (CAPACITE.NS) NSE