Skip to main content
Capital Small Finance Bank Limited (NSE:CAPITALSFB)
India flag India · Delayed Price · Currency is INR
248.85
-0.50 (-0.20%)
Mar 10, 2026, 1:09 PM IST

NSE:CAPITALSFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026254.00256.10247.40249.35249.35-2.25%23,267
Mar 6, 2026258.00265.70253.05255.10255.10-0.22%13,957
Mar 5, 2026258.15258.15254.25255.65255.65-0.43%17,671
Mar 4, 2026260.40260.40256.00256.75256.75-1.17%42,007
Mar 2, 2026262.00263.30258.00259.80259.80-0.88%37,772
Feb 27, 2026261.20263.15260.10262.10262.101.35%16,522
Feb 26, 2026263.00266.00257.85258.60258.60-1.65%70,827
Feb 25, 2026264.45266.00262.05262.95262.950.21%20,606
Feb 24, 2026264.45264.45262.00262.40262.40-0.29%9,002
Feb 23, 2026263.65264.50262.15263.15263.15-0.21%10,289
Feb 20, 2026264.50264.50262.00263.70263.700.15%11,680
Feb 19, 2026264.50264.50263.00263.30263.30-0.08%10,159
Feb 18, 2026262.05266.85262.00263.50263.50-0.60%15,510
Feb 17, 2026266.00269.95264.80265.10265.10-0.56%14,049
Feb 16, 2026266.05272.30266.00266.60266.60-2.24%13,488
Feb 13, 2026270.50274.30267.80272.70272.700.66%43,021
Feb 12, 2026270.00272.00268.30270.90270.90-0.40%23,699
Feb 11, 2026271.95273.45266.80272.00272.000.63%49,678
Feb 10, 2026264.50271.95264.50270.30270.302.31%43,766
Feb 9, 2026258.00265.00258.00264.20264.200.99%19,354
Feb 6, 2026259.95263.50256.50261.60261.601.51%32,416
Feb 5, 2026255.20260.20255.20257.70257.70-0.15%21,266
Feb 4, 2026257.45259.40256.60258.10258.100.53%12,863
Feb 3, 2026258.20266.95255.65256.75256.75-0.02%27,453
Feb 2, 2026255.80257.45251.00256.80256.800.39%22,766
Feb 1, 2026256.55262.30255.05255.80255.80-0.47%18,717
Jan 30, 2026256.10259.65254.85257.00257.000.84%19,298
Jan 29, 2026259.50259.95250.85254.85254.85-0.80%35,428
Jan 28, 2026257.40260.00252.40256.90256.900.20%14,393
Jan 27, 2026253.05259.00252.35256.40256.400.81%20,012
Jan 23, 2026254.00257.70252.35254.35254.350.18%14,302
Jan 22, 2026255.00259.00250.00253.90253.900.04%30,255
Jan 21, 2026257.05259.70250.05253.80253.80-1.99%34,121
Jan 20, 2026265.00265.00257.05258.95258.95-0.90%43,495
Jan 19, 2026265.00265.85260.25261.30261.30-0.23%11,525
Jan 16, 2026261.05264.45261.00261.90261.90-0.59%27,482
Jan 14, 2026262.00265.75262.00263.45263.45-0.02%11,552
Jan 13, 2026265.00265.00262.45263.50263.50-0.08%12,548
Jan 12, 2026261.00265.00261.00263.70263.700.40%28,094
Jan 9, 2026268.00268.00261.00262.65262.65-0.74%20,435
Jan 8, 2026267.00269.90263.00264.60264.60-1.84%20,342
Jan 7, 2026270.50270.50266.40269.55269.550.63%15,516
Jan 6, 2026270.00270.50267.10267.85267.85-1.14%15,761
Jan 5, 2026274.00275.50268.80270.95270.950.04%36,958
Jan 2, 2026263.80275.50263.80270.85270.852.79%61,230
Jan 1, 2026266.95266.95260.50263.50263.50-0.02%29,988
Dec 31, 2025263.85264.00261.50263.55263.551.00%12,093
Dec 30, 2025264.00264.00259.80260.95260.95-0.29%15,753
Dec 29, 2025269.00269.00259.80261.70261.70-1.08%21,245
Dec 26, 2025263.05268.00261.00264.55264.550.59%29,996
Dec 24, 2025267.85267.85262.00263.00263.00-0.28%28,132
Dec 23, 2025266.00266.70262.40263.75263.750.02%25,338
Dec 22, 2025261.30266.80260.55263.70263.700.04%18,047
Dec 19, 2025274.85274.85262.20263.60263.60-1.09%17,807
Dec 18, 2025262.00270.00260.50266.50266.501.72%37,701
Dec 17, 2025261.20262.70260.00262.00262.000.31%27,392
Dec 16, 2025264.60264.75260.00261.20261.20-1.28%30,045
Dec 15, 2025261.50268.55261.50264.60264.600.72%23,629
Dec 12, 2025265.00269.00258.00262.70262.70-0.94%126,005
Dec 11, 2025270.70270.85264.05265.20265.20-0.69%33,589
Dec 10, 2025268.45273.70265.00267.05267.05-0.52%15,348
Dec 9, 2025268.75271.80265.10268.45268.45-0.61%26,950
Dec 8, 2025278.85278.85267.05270.10270.10-1.39%16,634
Dec 5, 2025273.35275.55270.10273.90273.901.14%11,790
Dec 4, 2025271.55275.75270.15270.80270.80-1.67%28,668
Dec 3, 2025278.00278.00271.00275.40275.40-0.20%18,067
Dec 2, 2025274.60277.15271.50275.95275.950.99%15,168
Dec 1, 2025277.35279.30272.10273.25273.25-1.48%23,868
Nov 28, 2025280.60281.45275.00277.35277.350.33%12,522
Nov 27, 2025282.95282.95275.15276.45276.45-0.83%19,048
Nov 26, 2025278.10280.60276.40278.75278.750.23%15,353
Nov 25, 2025275.15279.40275.15278.10278.10-0.14%13,461
Nov 24, 2025280.95282.70274.00278.50278.500.34%20,988
Nov 21, 2025283.00283.80275.25277.55277.55-1.72%24,846
Nov 20, 2025279.20285.05273.90282.40282.401.47%57,803
Nov 19, 2025278.45285.00273.10278.30278.300.74%50,651
Nov 18, 2025271.10278.20269.05276.25276.251.90%39,215
Nov 17, 2025270.10273.45268.00271.10271.100.87%35,262
Nov 14, 2025270.10270.40266.60268.75268.750.11%14,725
Nov 13, 2025270.25271.95267.75268.45268.45-0.57%15,827
Nov 12, 2025273.10273.10268.90270.00270.00-0.64%20,399
Nov 11, 2025268.05273.45266.40271.75271.751.00%21,635
Nov 10, 2025271.10273.85267.00269.05269.05-1.27%23,309
Nov 7, 2025268.65274.60267.00272.50272.501.43%41,070
Nov 6, 2025277.90277.90264.15268.65268.65-1.67%47,076
Nov 4, 2025278.05280.55272.00273.20273.20-0.69%55,623
Nov 3, 2025282.15285.45274.30275.10275.10-2.71%83,364
Oct 31, 2025285.50285.90282.15282.75282.75-0.51%40,804
Oct 30, 2025291.00291.35282.00284.20284.20-0.92%125,190
Oct 29, 2025286.60291.95280.10286.85286.850.53%81,108
Oct 28, 2025285.10292.25284.00285.35285.350.11%103,679
Oct 27, 2025284.90287.00282.55285.05285.050.32%125,415
Oct 24, 2025280.05286.00280.05284.15284.150.91%77,257
Oct 23, 2025277.50282.90277.00281.60281.601.59%21,699
Oct 21, 2025277.30281.15274.05277.20277.200.40%11,650
Oct 20, 2025276.70284.90274.25276.10276.10-0.22%32,364
Oct 17, 2025274.05277.50273.70276.70276.700.34%12,293
Oct 16, 2025276.60278.55274.55275.75275.750.42%16,489
Oct 15, 2025273.35277.45273.30274.60274.600.48%11,090
Oct 14, 2025276.40278.05273.00273.30273.30-1.12%24,515