Capital India Finance Limited (BOM:530879)
India
· Delayed Price · Currency is INR 27.60
-0.36 (-1.29%)
At close: Apr 28, 2026
Capital India Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.99 | 28.89 | 27.41 | 27.60 | 27.60 | -1.29% | 5,566 |
| Apr 27, 2026 | 28.01 | 28.57 | 27.08 | 27.96 | 27.96 | 2.61% | 63,457 |
| Apr 24, 2026 | 29.00 | 30.00 | 26.45 | 27.25 | 27.25 | -3.20% | 76,170 |
| Apr 23, 2026 | 28.98 | 29.33 | 27.69 | 28.15 | 28.15 | -2.76% | 38,700 |
| Apr 22, 2026 | 29.30 | 29.50 | 28.52 | 28.95 | 28.95 | 0.98% | 79,875 |
| Apr 21, 2026 | 30.77 | 30.98 | 28.10 | 28.67 | 28.67 | -2.98% | 320,665 |
| Apr 20, 2026 | 29.49 | 30.69 | 28.70 | 29.55 | 29.55 | 4.31% | 381,262 |
| Apr 17, 2026 | 28.00 | 29.50 | 27.00 | 28.33 | 28.33 | 4.23% | 77,035 |
| Apr 16, 2026 | 26.49 | 27.61 | 26.00 | 27.18 | 27.18 | 2.07% | 392,895 |
| Apr 15, 2026 | 26.85 | 29.50 | 25.90 | 26.63 | 26.63 | 3.38% | 110,275 |
| Apr 13, 2026 | 26.01 | 26.84 | 25.17 | 25.76 | 25.76 | -2.61% | 97,285 |
| Apr 10, 2026 | 26.00 | 26.95 | 25.31 | 26.45 | 26.45 | 3.97% | 119,341 |
| Apr 9, 2026 | 25.70 | 26.90 | 25.40 | 25.44 | 25.44 | -0.82% | 173,785 |
| Apr 8, 2026 | 27.47 | 27.47 | 24.64 | 25.65 | 25.65 | 3.30% | 77,057 |
| Apr 7, 2026 | 25.20 | 25.88 | 24.09 | 24.83 | 24.83 | 2.69% | 216,524 |
| Apr 6, 2026 | 22.26 | 24.90 | 21.67 | 24.18 | 24.18 | 7.85% | 214,951 |
| Apr 2, 2026 | 21.05 | 23.20 | 20.50 | 22.42 | 22.42 | 5.90% | 58,109 |
| Apr 1, 2026 | 22.95 | 22.95 | 20.55 | 21.17 | 21.17 | 2.12% | 73,227 |
| Mar 30, 2026 | 21.05 | 22.87 | 20.50 | 20.73 | 20.73 | -9.20% | 139,416 |
| Mar 27, 2026 | 25.95 | 25.95 | 22.21 | 22.83 | 22.83 | -10.29% | 89,174 |
| Mar 25, 2026 | 24.99 | 26.71 | 24.00 | 25.45 | 25.45 | 8.21% | 233,083 |
| Mar 24, 2026 | 24.90 | 24.90 | 22.69 | 23.52 | 23.52 | -1.88% | 80,458 |
| Mar 23, 2026 | 25.53 | 25.53 | 23.90 | 23.97 | 23.97 | -7.98% | 11,626 |
| Mar 20, 2026 | 25.98 | 26.05 | 25.30 | 26.05 | 26.05 | 3.83% | 1,576 |
| Mar 19, 2026 | 25.51 | 26.30 | 25.01 | 25.09 | 25.09 | -5.18% | 8,335 |
| Mar 18, 2026 | 25.10 | 27.03 | 25.10 | 26.46 | 26.46 | - | 55,180 |
| Mar 17, 2026 | 26.80 | 26.80 | 24.72 | 26.46 | 26.46 | 5.88% | 77,414 |
| Mar 16, 2026 | 26.00 | 26.10 | 24.58 | 24.99 | 24.99 | -5.77% | 9,721 |
| Mar 13, 2026 | 27.71 | 28.00 | 26.43 | 26.52 | 26.52 | -5.42% | 6,907 |
| Mar 12, 2026 | 28.13 | 28.29 | 27.84 | 28.04 | 28.04 | -0.78% | 8,528 |
| Mar 11, 2026 | 28.77 | 29.03 | 27.97 | 28.26 | 28.26 | 0.64% | 189,963 |
| Mar 10, 2026 | 29.73 | 29.82 | 27.74 | 28.08 | 28.08 | -1.78% | 32,716 |
| Mar 9, 2026 | 29.16 | 30.50 | 27.72 | 28.59 | 28.59 | -3.44% | 261,912 |
| Mar 6, 2026 | 30.80 | 30.82 | 29.18 | 29.61 | 29.61 | -2.21% | 124,963 |
| Mar 5, 2026 | 30.49 | 31.84 | 29.61 | 30.28 | 30.28 | -0.23% | 141,464 |
| Mar 4, 2026 | 30.99 | 31.00 | 28.90 | 30.35 | 30.35 | 0.56% | 138,625 |
| Mar 2, 2026 | 28.60 | 33.00 | 28.60 | 30.18 | 30.18 | -3.05% | 170,984 |
| Feb 27, 2026 | 31.90 | 31.90 | 29.83 | 31.13 | 31.13 | 0.26% | 33,091 |
| Feb 26, 2026 | 31.89 | 31.89 | 31.05 | 31.05 | 31.05 | -1.77% | 146 |
| Feb 25, 2026 | 31.70 | 31.70 | 31.01 | 31.61 | 31.61 | 0.51% | 7,005 |
| Feb 24, 2026 | 30.95 | 31.47 | 30.79 | 31.45 | 31.45 | -0.10% | 1,981 |
| Feb 23, 2026 | 30.85 | 32.99 | 30.85 | 31.48 | 31.48 | 2.17% | 9,650 |
| Feb 20, 2026 | 31.23 | 31.49 | 30.80 | 30.81 | 30.81 | -2.10% | 10,156 |
| Feb 19, 2026 | 31.92 | 31.92 | 31.29 | 31.47 | 31.47 | -0.73% | 1,123 |
| Feb 18, 2026 | 31.28 | 31.87 | 31.28 | 31.70 | 31.70 | 0.28% | 1,047 |
| Feb 17, 2026 | 32.88 | 32.88 | 31.46 | 31.61 | 31.61 | -0.13% | 1,139 |
| Feb 16, 2026 | 32.05 | 34.99 | 31.64 | 31.65 | 31.65 | -3.03% | 3,458 |
| Feb 13, 2026 | 32.16 | 33.51 | 31.98 | 32.64 | 32.64 | -0.73% | 9,204 |
| Feb 12, 2026 | 32.43 | 32.97 | 31.84 | 32.88 | 32.88 | -0.27% | 6,720 |
| Feb 11, 2026 | 32.19 | 32.97 | 31.72 | 32.97 | 32.97 | 3.32% | 6,167 |
| Feb 10, 2026 | 32.90 | 32.90 | 31.52 | 31.91 | 31.91 | -1.39% | 21,517 |
| Feb 9, 2026 | 31.35 | 33.39 | 31.35 | 32.36 | 32.36 | 1.76% | 54,687 |
| Feb 6, 2026 | 30.87 | 32.19 | 30.87 | 31.80 | 31.80 | -1.12% | 2,604 |
| Feb 5, 2026 | 32.14 | 32.29 | 31.65 | 32.16 | 32.16 | 0.06% | 4,506 |
| Feb 4, 2026 | 32.47 | 32.47 | 32.05 | 32.14 | 32.14 | -1.62% | 1,349 |
| Feb 3, 2026 | 31.85 | 33.33 | 31.85 | 32.67 | 32.67 | 3.09% | 56,547 |
| Feb 2, 2026 | 32.25 | 32.25 | 31.51 | 31.69 | 31.69 | -4.95% | 1,350 |
| Feb 1, 2026 | 33.16 | 33.44 | 31.85 | 33.34 | 33.34 | 1.86% | 41,552 |
| Jan 30, 2026 | 33.80 | 33.80 | 32.33 | 32.73 | 32.73 | -1.09% | 23,181 |
| Jan 29, 2026 | 32.12 | 34.10 | 32.12 | 33.09 | 33.09 | 0.36% | 60,097 |
| Jan 28, 2026 | 32.10 | 33.28 | 32.10 | 32.97 | 32.97 | 0.70% | 32,487 |
| Jan 27, 2026 | 32.33 | 32.95 | 31.87 | 32.74 | 32.74 | 1.27% | 55,227 |
| Jan 23, 2026 | 32.23 | 33.21 | 32.13 | 32.33 | 32.33 | -0.74% | 9,756 |
| Jan 22, 2026 | 31.35 | 32.97 | 31.35 | 32.57 | 32.57 | 3.23% | 16,168 |
| Jan 21, 2026 | 32.02 | 32.04 | 30.76 | 31.55 | 31.55 | -0.22% | 17,584 |
| Jan 20, 2026 | 31.52 | 32.79 | 31.39 | 31.62 | 31.62 | -4.01% | 16,864 |
| Jan 19, 2026 | 32.81 | 33.44 | 32.24 | 32.94 | 32.94 | -1.20% | 95,747 |
| Jan 16, 2026 | 34.90 | 36.61 | 32.86 | 33.34 | 33.34 | -4.14% | 492,877 |
| Jan 14, 2026 | 34.46 | 39.55 | 33.91 | 34.78 | 34.78 | 5.46% | 3,100,531 |
| Jan 13, 2026 | 31.62 | 33.59 | 31.62 | 32.98 | 32.98 | 3.35% | 15,495 |
| Jan 12, 2026 | 33.29 | 33.30 | 31.54 | 31.91 | 31.91 | -2.62% | 96,361 |
| Jan 9, 2026 | 34.39 | 34.39 | 32.35 | 32.77 | 32.77 | -2.18% | 65,026 |
| Jan 8, 2026 | 34.03 | 34.03 | 33.33 | 33.50 | 33.50 | -2.45% | 10,435 |
| Jan 7, 2026 | 35.79 | 35.79 | 34.22 | 34.34 | 34.34 | -1.04% | 6,056 |
| Jan 6, 2026 | 35.40 | 35.40 | 34.23 | 34.70 | 34.70 | 0.26% | 4,138 |
| Jan 5, 2026 | 34.55 | 35.82 | 34.48 | 34.61 | 34.61 | -1.09% | 66,459 |
| Jan 2, 2026 | 34.98 | 35.56 | 34.51 | 34.99 | 34.99 | 1.42% | 15,013 |
| Jan 1, 2026 | 35.20 | 35.80 | 34.02 | 34.50 | 34.50 | -1.82% | 113,459 |
| Dec 31, 2025 | 37.69 | 37.69 | 35.02 | 35.14 | 35.14 | -4.98% | 54,064 |
| Dec 30, 2025 | 38.20 | 38.20 | 36.61 | 36.98 | 36.98 | -1.96% | 22,111 |
| Dec 29, 2025 | 39.06 | 39.06 | 36.74 | 37.72 | 37.72 | -1.80% | 89,393 |
| Dec 26, 2025 | 38.20 | 39.15 | 37.79 | 38.41 | 38.41 | 0.42% | 198,783 |
| Dec 24, 2025 | 38.85 | 38.85 | 37.99 | 38.25 | 38.25 | 0.45% | 94,646 |
| Dec 23, 2025 | 38.77 | 39.00 | 37.50 | 38.08 | 38.08 | -0.29% | 93,732 |
| Dec 22, 2025 | 37.27 | 39.06 | 36.55 | 38.19 | 38.19 | 2.99% | 123,336 |
| Dec 19, 2025 | 36.99 | 37.61 | 36.11 | 37.08 | 37.08 | 1.53% | 193,067 |
| Dec 18, 2025 | 36.77 | 37.39 | 35.39 | 36.52 | 36.52 | 2.93% | 95,554 |
| Dec 17, 2025 | 36.96 | 36.96 | 35.00 | 35.48 | 35.48 | -0.59% | 96,725 |
| Dec 16, 2025 | 37.38 | 37.38 | 35.33 | 35.69 | 35.69 | -0.86% | 153,442 |
| Dec 15, 2025 | 35.10 | 36.51 | 34.34 | 36.00 | 36.00 | 2.21% | 361,675 |
| Dec 12, 2025 | 34.73 | 35.66 | 34.67 | 35.22 | 35.22 | -0.62% | 60,070 |
| Dec 11, 2025 | 34.71 | 35.85 | 34.71 | 35.44 | 35.44 | 0.77% | 112,347 |
| Dec 10, 2025 | 35.70 | 35.98 | 34.84 | 35.17 | 35.17 | -0.87% | 130,132 |
| Dec 9, 2025 | 37.30 | 37.30 | 34.50 | 35.48 | 35.48 | -1.20% | 110,204 |
| Dec 8, 2025 | 36.30 | 40.00 | 35.81 | 35.91 | 35.91 | -2.84% | 17,614 |
| Dec 5, 2025 | 37.28 | 37.43 | 35.56 | 36.96 | 36.96 | 1.37% | 28,070 |
| Dec 4, 2025 | 35.59 | 37.00 | 35.34 | 36.46 | 36.46 | 2.24% | 172,317 |
| Dec 3, 2025 | 35.21 | 39.19 | 34.25 | 35.66 | 35.66 | 3.06% | 2,353,654 |
| Dec 2, 2025 | 35.20 | 35.68 | 34.30 | 34.60 | 34.60 | -0.49% | 236,978 |
| Dec 1, 2025 | 33.61 | 35.80 | 33.55 | 34.77 | 34.77 | 0.64% | 161,044 |