Skip to main content
Capacit'e Infraprojects Limited (NSE:CAPACITE)
India flag India · Delayed Price · Currency is INR
225.36
-0.21 (-0.09%)
At close: Mar 6, 2026

Capacit'e Infraprojects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026225.57231.75223.87225.36225.36-0.09%156,562
Mar 5, 2026222.00228.89217.05225.57225.571.11%250,464
Mar 4, 2026230.00230.70220.20223.09223.09-3.59%259,051
Mar 2, 2026230.00241.00226.23231.39231.39-4.72%565,992
Feb 27, 2026253.00254.00241.25242.84242.84-2.10%286,747
Feb 26, 2026249.95258.00245.03248.05248.05-1.76%520,528
Feb 25, 2026241.00255.00241.00252.50252.504.28%1,045,379
Feb 24, 2026243.99244.80237.21242.13242.13-0.67%258,564
Feb 23, 2026252.18253.47243.00243.77243.77-2.90%143,406
Feb 20, 2026251.46255.00246.50251.04251.04-0.17%185,624
Feb 19, 2026260.20263.90250.10251.46251.46-2.71%169,909
Feb 18, 2026262.00265.72256.31258.47258.47-0.76%255,516
Feb 17, 2026256.00265.86254.52260.45260.452.18%251,318
Feb 16, 2026257.00258.00251.50254.89254.89-1.32%154,726
Feb 13, 2026261.63262.09254.65258.31258.31-2.39%260,858
Feb 12, 2026247.20274.00242.91264.63264.634.24%1,418,392
Feb 11, 2026252.32254.93246.11253.86253.860.65%368,656
Feb 10, 2026249.80253.35243.21252.21252.211.84%446,117
Feb 9, 2026236.00254.20233.31247.65247.656.16%702,568
Feb 6, 2026235.60236.30222.22233.28233.28-1.54%406,747
Feb 5, 2026247.00247.00235.13236.93236.93-4.55%279,012
Feb 4, 2026228.61250.00226.96248.22248.228.58%1,037,977
Feb 3, 2026228.00242.99218.58228.61228.617.49%1,939,676
Feb 2, 2026211.96215.00207.60212.69212.690.34%179,384
Feb 1, 2026218.91225.75207.01211.96211.96-4.63%222,077
Jan 30, 2026217.15223.10211.00222.25222.251.14%152,082
Jan 29, 2026223.70223.70216.00219.75219.75-0.39%147,769
Jan 28, 2026213.95222.55212.95220.60220.603.89%204,705
Jan 27, 2026216.90217.20209.00212.35212.35-1.69%344,299
Jan 23, 2026223.70224.50215.05216.00216.00-3.23%138,918
Jan 22, 2026215.00224.10215.00223.20223.204.79%262,659
Jan 21, 2026216.75218.90211.80213.00213.00-1.73%259,712
Jan 20, 2026233.00233.40215.00216.75216.75-7.15%787,575
Jan 19, 2026235.00236.35232.00233.45233.45-1.29%192,702
Jan 16, 2026239.60243.35235.05236.50236.50-1.77%156,013
Jan 14, 2026241.00242.40238.05240.75240.75-0.41%103,757
Jan 13, 2026243.00246.55239.80241.75241.75-0.41%109,530
Jan 12, 2026241.00244.00237.05242.75242.75-0.08%219,581
Jan 9, 2026249.30249.95242.05242.95242.95-2.59%242,778
Jan 8, 2026250.85255.20248.10249.40249.40-0.38%182,286
Jan 7, 2026250.50253.10249.00250.35250.35-0.54%110,631
Jan 6, 2026255.05255.15250.00251.70251.70-1.31%188,325
Jan 5, 2026258.90260.90254.30255.05255.05-1.09%147,928
Jan 2, 2026256.70263.45255.95257.85257.850.64%154,932
Jan 1, 2026253.00258.25252.45256.20256.200.71%141,221
Dec 31, 2025257.80257.80253.20254.40254.400.16%192,234
Dec 30, 2025254.05255.00252.15254.00254.00-0.02%73,649
Dec 29, 2025257.05259.80253.00254.05254.05-0.94%162,102
Dec 26, 2025259.05260.70255.50256.45256.45-1.38%74,702
Dec 24, 2025262.65265.00259.15260.05260.05-0.78%90,246
Dec 23, 2025261.90264.10260.75262.10262.100.08%89,333
Dec 22, 2025260.65264.40256.60261.90261.901.99%237,706
Dec 19, 2025256.05258.25254.75256.80256.800.78%87,811
Dec 18, 2025260.70260.70254.00254.80254.80-1.58%127,007
Dec 17, 2025257.70261.00256.65258.90258.900.08%93,399
Dec 16, 2025259.10261.00257.40258.70258.70-0.14%78,555
Dec 15, 2025255.45263.35255.00259.05259.050.62%171,470
Dec 12, 2025257.70261.00254.80257.45257.450.41%211,545
Dec 11, 2025261.25261.95255.00256.40256.40-2.03%191,927
Dec 10, 2025260.00265.35257.55261.70261.700.77%171,638
Dec 9, 2025252.10262.70247.30259.70259.703.20%408,517
Dec 8, 2025260.25261.90249.20251.65251.65-3.91%384,841
Dec 5, 2025264.15267.00260.40261.90261.90-1.28%192,954
Dec 4, 2025268.90272.70264.25265.30265.30-1.34%256,570
Dec 3, 2025273.00274.70267.85268.90268.90-1.47%152,797
Dec 2, 2025276.65276.65272.00272.90272.90-1.34%149,975
Dec 1, 2025277.35280.10275.10276.60276.60-0.27%198,202
Nov 28, 2025279.20281.80275.10277.35277.35-0.64%192,128
Nov 27, 2025285.10286.00278.00279.15279.15-1.59%96,755
Nov 26, 2025276.15286.80276.00283.65283.652.90%252,439
Nov 25, 2025279.15281.85274.00275.65275.65-0.86%184,494
Nov 24, 2025287.90287.90276.50278.05278.05-2.47%151,953
Nov 21, 2025288.10294.10282.85285.10285.10-1.66%280,357
Nov 20, 2025297.25297.75288.00289.90289.90-2.08%221,117
Nov 19, 2025296.35300.00294.60296.05296.05-0.69%193,901
Nov 18, 2025305.35305.80297.00298.10298.10-2.88%339,924
Nov 17, 2025294.80314.25293.25306.95306.955.50%1,420,284
Nov 14, 2025292.40296.20286.25290.95290.95-0.15%579,529
Nov 13, 2025292.70293.75283.75291.40291.40-0.22%277,850
Nov 12, 2025284.95297.00282.05292.05292.052.71%383,000
Nov 11, 2025271.25287.90271.25284.35284.354.85%596,778
Nov 10, 2025283.00283.00270.05271.20271.20-3.40%224,504
Nov 7, 2025275.55283.25275.00280.75280.750.07%170,715
Nov 6, 2025284.70284.70277.20280.55280.55-0.07%201,174
Nov 4, 2025287.55290.50279.00280.75280.75-2.36%326,517
Nov 3, 2025286.20291.00283.85287.55287.550.28%217,365
Oct 31, 2025282.00289.95279.70286.75286.751.77%363,277
Oct 30, 2025280.45283.15279.25281.75281.750.50%186,155
Oct 29, 2025275.55282.75273.05280.35280.351.41%358,965
Oct 28, 2025271.85278.20270.10276.45276.452.01%249,936
Oct 27, 2025275.00275.70269.10271.00271.00-0.62%241,057
Oct 24, 2025273.00278.40270.55272.70272.70-0.18%153,560
Oct 23, 2025274.80276.70267.10273.20273.20-1.10%420,850
Oct 21, 2025273.50277.65273.45276.25276.250.86%76,011
Oct 20, 2025272.10276.60265.10273.90273.900.72%350,852
Oct 17, 2025275.40279.05270.35271.95271.95-1.86%404,020
Oct 16, 2025278.95281.65276.00277.10277.10-0.41%135,588
Oct 15, 2025276.00279.55275.85278.25278.250.69%75,672
Oct 14, 2025282.95283.70275.55276.35276.35-2.30%264,061
Oct 13, 2025285.00285.50280.80282.85282.85-1.24%240,486