CapitalNumbers Infotech Limited (BOM:544343)
India
· Delayed Price · Currency is INR 94.60
-1.85 (-1.92%)
At close: Apr 29, 2026
CapitalNumbers Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 97.00 | 97.00 | 94.10 | 94.60 | 94.60 | -1.92% | 10,400 |
| Apr 28, 2026 | 99.00 | 99.50 | 95.00 | 96.45 | 96.45 | -0.67% | 24,000 |
| Apr 27, 2026 | 100.10 | 100.20 | 97.10 | 97.10 | 97.10 | -2.88% | 14,400 |
| Apr 24, 2026 | 95.00 | 103.00 | 94.99 | 99.98 | 99.98 | 4.63% | 101,600 |
| Apr 23, 2026 | 94.28 | 96.00 | 90.30 | 95.56 | 95.56 | 5.85% | 22,000 |
| Apr 22, 2026 | 97.99 | 97.99 | 89.10 | 90.28 | 90.28 | -7.87% | 28,800 |
| Apr 21, 2026 | 96.00 | 97.99 | 95.41 | 97.99 | 97.99 | 4.02% | 2,400 |
| Apr 20, 2026 | 99.00 | 99.96 | 94.10 | 94.20 | 94.20 | -4.00% | 10,000 |
| Apr 17, 2026 | 101.90 | 102.80 | 98.00 | 98.13 | 98.13 | -3.02% | 11,200 |
| Apr 16, 2026 | 97.00 | 101.99 | 95.11 | 101.19 | 101.19 | 6.53% | 60,400 |
| Apr 15, 2026 | 91.00 | 95.00 | 91.00 | 94.99 | 94.99 | 6.57% | 36,800 |
| Apr 13, 2026 | 87.00 | 90.00 | 87.00 | 89.13 | 89.13 | -1.12% | 7,200 |
| Apr 10, 2026 | 87.31 | 91.49 | 87.31 | 90.14 | 90.14 | 3.60% | 16,000 |
| Apr 9, 2026 | 88.40 | 89.06 | 87.00 | 87.01 | 87.01 | -3.69% | 8,400 |
| Apr 8, 2026 | 88.00 | 92.99 | 87.00 | 90.34 | 90.34 | 5.05% | 35,200 |
| Apr 7, 2026 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | 0.34% | 7,200 |
| Apr 6, 2026 | 83.00 | 87.50 | 82.70 | 85.71 | 85.71 | -0.22% | 10,000 |
| Apr 2, 2026 | 83.00 | 85.90 | 83.00 | 85.90 | 85.90 | 1.07% | 6,000 |
| Apr 1, 2026 | 85.00 | 85.00 | 83.05 | 84.99 | 84.99 | 6.03% | 5,200 |
| Mar 30, 2026 | 81.20 | 82.89 | 80.00 | 80.16 | 80.16 | -3.55% | 38,800 |
| Mar 27, 2026 | 83.50 | 86.95 | 82.00 | 83.11 | 83.11 | -2.22% | 45,200 |
| Mar 25, 2026 | 83.20 | 85.95 | 83.20 | 85.00 | 85.00 | 2.24% | 25,600 |
| Mar 24, 2026 | 82.60 | 84.84 | 80.02 | 83.14 | 83.14 | -2.11% | 32,800 |
| Mar 23, 2026 | 82.00 | 85.01 | 81.00 | 84.93 | 84.93 | 1.00% | 52,800 |
| Mar 20, 2026 | 82.70 | 85.02 | 82.70 | 84.09 | 84.09 | 1.94% | 16,000 |
| Mar 19, 2026 | 80.02 | 82.50 | 80.02 | 82.49 | 82.49 | 0.38% | 17,600 |
| Mar 18, 2026 | 81.90 | 83.00 | 80.25 | 82.18 | 82.18 | 2.91% | 44,800 |
| Mar 17, 2026 | 83.00 | 83.00 | 79.22 | 79.86 | 79.86 | -0.52% | 42,000 |
| Mar 16, 2026 | 84.25 | 84.45 | 79.99 | 80.28 | 80.28 | -5.93% | 180,800 |
| Mar 13, 2026 | 85.45 | 86.10 | 83.10 | 85.34 | 85.34 | -0.37% | 15,200 |
| Mar 12, 2026 | 84.10 | 90.00 | 84.10 | 85.66 | 85.66 | -0.53% | 45,200 |
| Mar 11, 2026 | 91.50 | 92.00 | 85.80 | 86.12 | 86.12 | -4.84% | 34,400 |
| Mar 10, 2026 | 84.21 | 90.90 | 84.21 | 90.50 | 90.50 | 4.17% | 31,200 |
| Mar 9, 2026 | 83.15 | 87.00 | 83.15 | 86.88 | 86.88 | -0.71% | 19,600 |
| Mar 6, 2026 | 86.90 | 88.00 | 86.90 | 87.50 | 87.50 | -0.21% | 22,000 |
| Mar 5, 2026 | 85.00 | 88.19 | 85.00 | 87.68 | 87.68 | 3.96% | 18,000 |
| Mar 4, 2026 | 80.30 | 85.92 | 80.30 | 84.34 | 84.34 | 1.43% | 52,400 |
| Mar 2, 2026 | 83.00 | 84.00 | 82.00 | 83.15 | 83.15 | -1.86% | 60,800 |
| Feb 27, 2026 | 82.35 | 85.00 | 80.00 | 84.73 | 84.73 | 2.89% | 42,000 |
| Feb 26, 2026 | 84.66 | 86.30 | 82.02 | 82.35 | 82.35 | -2.73% | 18,000 |
| Feb 25, 2026 | 86.15 | 87.49 | 80.01 | 84.66 | 84.66 | -1.16% | 50,400 |
| Feb 24, 2026 | 87.88 | 88.94 | 83.02 | 85.65 | 85.65 | -2.06% | 45,200 |
| Feb 23, 2026 | 94.51 | 94.51 | 87.05 | 87.45 | 87.45 | -7.95% | 66,000 |
| Feb 20, 2026 | 93.30 | 97.20 | 93.30 | 95.00 | 95.00 | 1.06% | 12,800 |
| Feb 19, 2026 | 94.50 | 95.00 | 94.00 | 94.00 | 94.00 | -1.00% | 6,000 |
| Feb 18, 2026 | 95.73 | 95.85 | 94.20 | 94.95 | 94.95 | 1.01% | 6,000 |
| Feb 17, 2026 | 94.00 | 95.74 | 93.05 | 94.00 | 94.00 | - | 10,000 |
| Feb 16, 2026 | 94.00 | 95.99 | 93.42 | 94.00 | 94.00 | -0.66% | 9,200 |
| Feb 13, 2026 | 95.15 | 95.40 | 94.10 | 94.62 | 94.62 | -1.13% | 14,400 |
| Feb 12, 2026 | 95.51 | 96.98 | 95.21 | 95.70 | 95.70 | -0.54% | 11,600 |
| Feb 11, 2026 | 99.45 | 99.45 | 96.10 | 96.22 | 96.22 | -1.01% | 9,200 |
| Feb 10, 2026 | 96.25 | 97.45 | 96.10 | 97.20 | 97.20 | 1.14% | 13,600 |
| Feb 9, 2026 | 96.10 | 98.59 | 95.01 | 96.10 | 96.10 | 0.02% | 10,400 |
| Feb 6, 2026 | 96.00 | 98.49 | 96.00 | 96.08 | 96.08 | -0.48% | 4,400 |
| Feb 5, 2026 | 96.53 | 99.77 | 96.50 | 96.54 | 96.54 | -2.53% | 8,400 |
| Feb 4, 2026 | 99.30 | 99.99 | 98.95 | 99.05 | 99.05 | 1.52% | 18,400 |
| Feb 3, 2026 | 99.99 | 101.00 | 95.20 | 97.57 | 97.57 | 1.30% | 27,600 |
| Feb 2, 2026 | 97.00 | 97.00 | 95.65 | 96.32 | 96.32 | -0.70% | 10,400 |
| Feb 1, 2026 | 97.00 | 97.75 | 97.00 | 97.00 | 97.00 | -1.02% | 6,400 |
| Jan 30, 2026 | 95.00 | 100.00 | 95.00 | 98.00 | 98.00 | 3.00% | 7,600 |
| Jan 29, 2026 | 95.50 | 95.85 | 95.10 | 95.15 | 95.15 | -0.68% | 6,400 |
| Jan 28, 2026 | 96.10 | 98.00 | 95.15 | 95.80 | 95.80 | -0.26% | 14,000 |
| Jan 27, 2026 | 98.80 | 98.80 | 95.50 | 96.05 | 96.05 | -2.83% | 57,200 |
| Jan 23, 2026 | 99.50 | 99.70 | 96.10 | 98.85 | 98.85 | -0.40% | 18,400 |
| Jan 22, 2026 | 99.10 | 102.25 | 99.00 | 99.25 | 99.25 | -0.20% | 30,000 |
| Jan 21, 2026 | 103.00 | 104.00 | 97.00 | 99.45 | 99.45 | -4.47% | 41,600 |
| Jan 20, 2026 | 105.05 | 105.05 | 103.50 | 104.10 | 104.10 | -1.19% | 21,200 |
| Jan 19, 2026 | 108.00 | 108.95 | 103.00 | 105.35 | 105.35 | -3.35% | 34,800 |
| Jan 16, 2026 | 108.45 | 110.60 | 108.00 | 109.00 | 109.00 | -0.59% | 10,800 |
| Jan 14, 2026 | 107.05 | 110.00 | 107.05 | 109.65 | 109.65 | 0.92% | 14,800 |
| Jan 13, 2026 | 105.00 | 109.70 | 105.00 | 108.65 | 108.65 | 3.48% | 49,200 |
| Jan 12, 2026 | 109.15 | 110.00 | 104.00 | 105.00 | 105.00 | -4.24% | 62,800 |
| Jan 9, 2026 | 109.00 | 110.00 | 107.00 | 109.65 | 109.65 | 1.95% | 19,200 |
| Jan 8, 2026 | 107.15 | 110.00 | 107.00 | 107.55 | 107.55 | -0.65% | 13,200 |
| Jan 7, 2026 | 107.50 | 110.65 | 107.30 | 108.25 | 108.25 | 0.37% | 12,000 |
| Jan 6, 2026 | 106.00 | 108.00 | 106.00 | 107.85 | 107.85 | 0.79% | 10,400 |
| Jan 5, 2026 | 106.90 | 108.00 | 105.00 | 107.00 | 107.00 | 0.85% | 75,200 |
| Jan 2, 2026 | 104.25 | 106.90 | 104.25 | 106.10 | 106.10 | -0.42% | 9,200 |
| Jan 1, 2026 | 103.15 | 107.00 | 103.15 | 106.55 | 106.55 | 1.19% | 16,800 |
| Dec 31, 2025 | 101.25 | 105.30 | 101.25 | 105.30 | 105.30 | 3.18% | 44,400 |
| Dec 30, 2025 | 102.00 | 103.90 | 100.60 | 102.05 | 102.05 | 1.90% | 16,400 |
| Dec 29, 2025 | 103.90 | 103.90 | 100.00 | 100.15 | 100.15 | -1.28% | 15,600 |
| Dec 26, 2025 | 104.50 | 105.00 | 99.60 | 101.45 | 101.45 | -0.88% | 61,600 |
| Dec 24, 2025 | 103.70 | 104.20 | 102.00 | 102.35 | 102.35 | -1.16% | 30,800 |
| Dec 23, 2025 | 106.50 | 106.50 | 103.00 | 103.55 | 103.55 | -0.67% | 16,000 |
| Dec 22, 2025 | 105.10 | 105.95 | 100.00 | 104.25 | 104.25 | -1.60% | 20,400 |
| Dec 19, 2025 | 106.20 | 106.20 | 105.50 | 105.95 | 105.95 | -0.80% | 24,000 |
| Dec 18, 2025 | 108.00 | 108.00 | 106.00 | 106.80 | 106.80 | -0.65% | 15,600 |
| Dec 17, 2025 | 107.90 | 110.00 | 106.00 | 107.50 | 107.50 | 1.03% | 7,600 |
| Dec 16, 2025 | 108.00 | 108.05 | 106.00 | 106.40 | 106.40 | -1.48% | 17,200 |
| Dec 15, 2025 | 112.95 | 112.95 | 107.15 | 108.00 | 108.00 | -2.57% | 32,000 |
| Dec 12, 2025 | 113.00 | 114.00 | 110.00 | 110.85 | 110.85 | -1.55% | 28,800 |
| Dec 11, 2025 | 114.00 | 114.00 | 112.60 | 112.60 | 112.60 | -1.36% | 7,600 |
| Dec 10, 2025 | 115.00 | 116.00 | 113.45 | 114.15 | 114.15 | -1.55% | 15,200 |
| Dec 9, 2025 | 112.00 | 116.50 | 110.00 | 115.95 | 115.95 | 1.93% | 39,600 |
| Dec 8, 2025 | 108.05 | 115.55 | 102.10 | 113.75 | 113.75 | 4.45% | 87,200 |
| Dec 5, 2025 | 107.00 | 109.00 | 106.65 | 108.90 | 108.90 | 1.40% | 10,400 |
| Dec 4, 2025 | 107.40 | 109.50 | 106.00 | 107.40 | 107.40 | - | 18,400 |
| Dec 3, 2025 | 107.70 | 108.40 | 106.15 | 107.40 | 107.40 | -0.92% | 8,000 |
| Dec 2, 2025 | 109.40 | 110.05 | 107.35 | 108.40 | 108.40 | -0.96% | 18,000 |