Skip to main content
Capacit'e Infraprojects Limited (NSE:CAPACITE)
India flag India · Delayed Price · Currency is INR
252.04
-1.95 (-0.77%)
Apr 29, 2026, 3:30 PM IST

Capacit'e Infraprojects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026254.00261.00250.53252.04252.04-0.77%237,052
Apr 28, 2026255.70260.31252.06253.99253.99-0.50%205,104
Apr 27, 2026251.86256.50247.10255.26255.262.10%206,978
Apr 24, 2026255.20255.41243.00250.00250.00-1.38%328,556
Apr 23, 2026248.88256.88240.50253.51253.511.37%512,244
Apr 22, 2026256.74257.16248.20250.09250.09-1.86%478,338
Apr 21, 2026252.00259.51252.00254.84254.840.69%219,511
Apr 20, 2026263.90263.90252.00253.10253.10-3.58%350,978
Apr 17, 2026249.85267.90248.15262.51262.515.45%843,832
Apr 16, 2026252.96253.85244.69248.95248.95-0.43%277,128
Apr 15, 2026243.01251.20242.31250.02250.025.87%518,069
Apr 13, 2026228.98238.99222.98236.15236.151.54%324,168
Apr 10, 2026226.95236.97226.31232.57232.573.24%487,879
Apr 9, 2026231.80232.99223.21225.28225.28-1.87%274,299
Apr 8, 2026223.69231.00217.71229.57229.578.90%751,477
Apr 7, 2026215.98221.00209.10210.81210.81-1.55%549,049
Apr 6, 2026209.02215.69205.61214.13214.131.02%323,081
Apr 2, 2026213.00213.29204.02211.97211.97-1.35%391,517
Apr 1, 2026210.00218.59207.44214.87214.875.65%439,779
Mar 30, 2026211.40214.81201.10203.38203.38-4.38%784,876
Mar 27, 2026220.00220.00209.73212.70212.70-4.11%737,285
Mar 25, 2026215.00223.80213.37221.81221.815.11%904,028
Mar 24, 2026218.50220.57207.70211.03211.030.26%717,254
Mar 23, 2026218.00219.27208.10210.48210.48-5.99%774,306
Mar 20, 2026229.00233.89221.99223.88223.88-2.28%959,964
Mar 19, 2026211.58234.60209.99229.11229.113.99%4,143,004
Mar 18, 2026207.50222.40201.00220.31220.316.03%3,085,815
Mar 17, 2026180.48214.90180.48207.78207.7815.25%16,644,670
Mar 16, 2026187.60188.26180.00180.28180.28-4.47%1,323,865
Mar 13, 2026199.35201.15186.68188.71188.71-6.61%1,332,175
Mar 12, 2026213.50213.87198.70202.07202.07-5.82%1,055,758
Mar 11, 2026219.50227.77213.13214.56214.56-1.81%706,525
Mar 10, 2026221.90224.59214.50218.51218.510.76%513,265
Mar 9, 2026220.00222.27215.00216.87216.87-3.77%642,061
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