Capital Small Finance Bank Limited (NSE:CAPITALSFB)
India
· Delayed Price · Currency is INR 271.59
+7.42 (2.81%)
Apr 29, 2026, 3:29 PM IST
NSE:CAPITALSFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 264.17 | 277.50 | 259.49 | 271.59 | 271.59 | 2.81% | 253,412 |
| Apr 28, 2026 | 264.96 | 266.97 | 260.50 | 264.17 | 264.17 | 0.20% | 35,324 |
| Apr 27, 2026 | 258.88 | 264.15 | 258.31 | 263.65 | 263.65 | 1.85% | 13,792 |
| Apr 24, 2026 | 257.66 | 261.00 | 254.01 | 258.87 | 258.87 | 0.46% | 19,444 |
| Apr 23, 2026 | 260.00 | 260.00 | 256.00 | 257.68 | 257.68 | -0.66% | 12,103 |
| Apr 22, 2026 | 254.05 | 261.60 | 254.04 | 259.39 | 259.39 | 1.02% | 14,488 |
| Apr 21, 2026 | 258.51 | 259.07 | 255.00 | 256.78 | 256.78 | 0.20% | 11,370 |
| Apr 20, 2026 | 261.43 | 264.19 | 256.05 | 256.27 | 256.27 | -1.61% | 32,774 |
| Apr 17, 2026 | 261.00 | 263.80 | 258.00 | 260.46 | 260.46 | -0.32% | 20,251 |
| Apr 16, 2026 | 266.88 | 269.09 | 258.35 | 261.30 | 261.30 | -0.60% | 35,331 |
| Apr 15, 2026 | 261.00 | 264.70 | 257.40 | 262.89 | 262.89 | 2.24% | 35,625 |
| Apr 13, 2026 | 255.01 | 259.66 | 252.93 | 257.14 | 257.14 | -1.08% | 6,943 |
| Apr 10, 2026 | 262.07 | 263.00 | 258.58 | 259.96 | 259.96 | -0.31% | 16,266 |
| Apr 9, 2026 | 266.90 | 266.90 | 259.98 | 260.77 | 260.77 | -1.66% | 21,491 |
| Apr 8, 2026 | 268.38 | 270.40 | 251.70 | 265.17 | 265.17 | 8.51% | 67,194 |
| Apr 7, 2026 | 245.00 | 245.40 | 240.01 | 244.38 | 244.38 | -0.41% | 18,570 |
| Apr 6, 2026 | 244.05 | 246.99 | 235.50 | 245.38 | 245.38 | 2.76% | 69,177 |
| Apr 2, 2026 | 231.00 | 239.34 | 216.43 | 238.79 | 238.79 | 4.54% | 30,485 |
| Apr 1, 2026 | 221.90 | 231.00 | 221.90 | 228.43 | 228.43 | 4.35% | 23,412 |
| Mar 30, 2026 | 220.00 | 228.80 | 206.55 | 218.90 | 218.90 | -0.68% | 450,594 |
| Mar 27, 2026 | 220.00 | 227.00 | 216.20 | 220.40 | 220.40 | -0.20% | 183,664 |
| Mar 25, 2026 | 223.25 | 229.90 | 219.55 | 220.85 | 220.85 | -1.63% | 130,386 |
| Mar 24, 2026 | 223.80 | 231.95 | 222.65 | 224.50 | 224.50 | 0.60% | 147,940 |
| Mar 23, 2026 | 237.00 | 237.90 | 222.80 | 223.15 | 223.15 | -7.04% | 102,952 |
| Mar 20, 2026 | 237.00 | 244.00 | 236.65 | 240.05 | 240.05 | 1.44% | 9,533 |
| Mar 19, 2026 | 238.50 | 241.00 | 235.05 | 236.65 | 236.65 | -1.05% | 17,414 |
| Mar 18, 2026 | 232.25 | 244.85 | 232.25 | 239.15 | 239.15 | 2.44% | 44,900 |
| Mar 17, 2026 | 235.00 | 239.10 | 231.50 | 233.45 | 233.45 | -0.47% | 44,044 |
| Mar 16, 2026 | 237.00 | 240.00 | 232.00 | 234.55 | 234.55 | -1.03% | 84,839 |
| Mar 13, 2026 | 241.75 | 245.25 | 235.10 | 237.00 | 237.00 | -1.96% | 28,220 |
| Mar 12, 2026 | 250.00 | 250.35 | 239.95 | 241.75 | 241.75 | -3.01% | 46,739 |
| Mar 11, 2026 | 250.10 | 254.20 | 249.00 | 249.25 | 249.25 | -0.80% | 14,145 |
| Mar 10, 2026 | 250.05 | 252.95 | 247.60 | 251.25 | 251.25 | 0.76% | 26,600 |
| Mar 9, 2026 | 254.00 | 256.10 | 247.40 | 249.35 | 249.35 | -2.25% | 23,267 |
| Mar 6, 2026 | 258.00 | 265.70 | 253.05 | 255.10 | 255.10 | -0.22% | 13,957 |
| Mar 5, 2026 | 258.15 | 258.15 | 254.25 | 255.65 | 255.65 | -0.43% | 17,671 |
| Mar 4, 2026 | 260.40 | 260.40 | 256.00 | 256.75 | 256.75 | -1.17% | 42,007 |
| Mar 2, 2026 | 262.00 | 263.30 | 258.00 | 259.80 | 259.80 | -0.88% | 37,772 |
| Feb 27, 2026 | 261.20 | 263.15 | 260.10 | 262.10 | 262.10 | 1.35% | 16,522 |
| Feb 26, 2026 | 263.00 | 266.00 | 257.85 | 258.60 | 258.60 | -1.65% | 70,827 |
| Feb 25, 2026 | 264.45 | 266.00 | 262.05 | 262.95 | 262.95 | 0.21% | 20,606 |
| Feb 24, 2026 | 264.45 | 264.45 | 262.00 | 262.40 | 262.40 | -0.29% | 9,002 |
| Feb 23, 2026 | 263.65 | 264.50 | 262.15 | 263.15 | 263.15 | -0.21% | 10,289 |
| Feb 20, 2026 | 264.50 | 264.50 | 262.00 | 263.70 | 263.70 | 0.15% | 11,680 |
| Feb 19, 2026 | 264.50 | 264.50 | 263.00 | 263.30 | 263.30 | -0.08% | 10,159 |
| Feb 18, 2026 | 262.05 | 266.85 | 262.00 | 263.50 | 263.50 | -0.60% | 15,510 |
| Feb 17, 2026 | 266.00 | 269.95 | 264.80 | 265.10 | 265.10 | -0.56% | 14,049 |
| Feb 16, 2026 | 266.05 | 272.30 | 266.00 | 266.60 | 266.60 | -2.24% | 13,488 |
| Feb 13, 2026 | 270.50 | 274.30 | 267.80 | 272.70 | 272.70 | 0.66% | 43,021 |
| Feb 12, 2026 | 270.00 | 272.00 | 268.30 | 270.90 | 270.90 | -0.40% | 23,699 |
| Feb 11, 2026 | 271.95 | 273.45 | 266.80 | 272.00 | 272.00 | 0.63% | 49,678 |
| Feb 10, 2026 | 264.50 | 271.95 | 264.50 | 270.30 | 270.30 | 2.31% | 43,766 |
| Feb 9, 2026 | 258.00 | 265.00 | 258.00 | 264.20 | 264.20 | 0.99% | 19,354 |
| Feb 6, 2026 | 259.95 | 263.50 | 256.50 | 261.60 | 261.60 | 1.51% | 32,416 |
| Feb 5, 2026 | 255.20 | 260.20 | 255.20 | 257.70 | 257.70 | -0.15% | 21,266 |
| Feb 4, 2026 | 257.45 | 259.40 | 256.60 | 258.10 | 258.10 | 0.53% | 12,863 |
| Feb 3, 2026 | 258.20 | 266.95 | 255.65 | 256.75 | 256.75 | -0.02% | 27,453 |
| Feb 2, 2026 | 255.80 | 257.45 | 251.00 | 256.80 | 256.80 | 0.39% | 22,766 |
| Feb 1, 2026 | 256.55 | 262.30 | 255.05 | 255.80 | 255.80 | -0.47% | 18,717 |
| Jan 30, 2026 | 256.10 | 259.65 | 254.85 | 257.00 | 257.00 | 0.84% | 19,298 |
| Jan 29, 2026 | 259.50 | 259.95 | 250.85 | 254.85 | 254.85 | -0.80% | 35,428 |
| Jan 28, 2026 | 257.40 | 260.00 | 252.40 | 256.90 | 256.90 | 0.20% | 14,393 |
| Jan 27, 2026 | 253.05 | 259.00 | 252.35 | 256.40 | 256.40 | 0.81% | 20,012 |
| Jan 23, 2026 | 254.00 | 257.70 | 252.35 | 254.35 | 254.35 | 0.18% | 14,302 |
| Jan 22, 2026 | 255.00 | 259.00 | 250.00 | 253.90 | 253.90 | 0.04% | 30,255 |
| Jan 21, 2026 | 257.05 | 259.70 | 250.05 | 253.80 | 253.80 | -1.99% | 34,121 |
| Jan 20, 2026 | 265.00 | 265.00 | 257.05 | 258.95 | 258.95 | -0.90% | 43,495 |
| Jan 19, 2026 | 265.00 | 265.85 | 260.25 | 261.30 | 261.30 | -0.23% | 11,525 |
| Jan 16, 2026 | 261.05 | 264.45 | 261.00 | 261.90 | 261.90 | -0.59% | 27,482 |
| Jan 14, 2026 | 262.00 | 265.75 | 262.00 | 263.45 | 263.45 | -0.02% | 11,552 |
| Jan 13, 2026 | 265.00 | 265.00 | 262.45 | 263.50 | 263.50 | -0.08% | 12,548 |
| Jan 12, 2026 | 261.00 | 265.00 | 261.00 | 263.70 | 263.70 | 0.40% | 28,094 |
| Jan 9, 2026 | 268.00 | 268.00 | 261.00 | 262.65 | 262.65 | -0.74% | 20,435 |
| Jan 8, 2026 | 267.00 | 269.90 | 263.00 | 264.60 | 264.60 | -1.84% | 20,342 |
| Jan 7, 2026 | 270.50 | 270.50 | 266.40 | 269.55 | 269.55 | 0.63% | 15,516 |
| Jan 6, 2026 | 270.00 | 270.50 | 267.10 | 267.85 | 267.85 | -1.14% | 15,761 |
| Jan 5, 2026 | 274.00 | 275.50 | 268.80 | 270.95 | 270.95 | 0.04% | 36,958 |
| Jan 2, 2026 | 263.80 | 275.50 | 263.80 | 270.85 | 270.85 | 2.79% | 61,230 |
| Jan 1, 2026 | 266.95 | 266.95 | 260.50 | 263.50 | 263.50 | -0.02% | 29,988 |
| Dec 31, 2025 | 263.85 | 264.00 | 261.50 | 263.55 | 263.55 | 1.00% | 12,093 |
| Dec 30, 2025 | 264.00 | 264.00 | 259.80 | 260.95 | 260.95 | -0.29% | 15,753 |
| Dec 29, 2025 | 269.00 | 269.00 | 259.80 | 261.70 | 261.70 | -1.08% | 21,245 |
| Dec 26, 2025 | 263.05 | 268.00 | 261.00 | 264.55 | 264.55 | 0.59% | 29,996 |
| Dec 24, 2025 | 267.85 | 267.85 | 262.00 | 263.00 | 263.00 | -0.28% | 28,132 |
| Dec 23, 2025 | 266.00 | 266.70 | 262.40 | 263.75 | 263.75 | 0.02% | 25,338 |
| Dec 22, 2025 | 261.30 | 266.80 | 260.55 | 263.70 | 263.70 | 0.04% | 18,047 |
| Dec 19, 2025 | 274.85 | 274.85 | 262.20 | 263.60 | 263.60 | -1.09% | 17,807 |
| Dec 18, 2025 | 262.00 | 270.00 | 260.50 | 266.50 | 266.50 | 1.72% | 37,701 |
| Dec 17, 2025 | 261.20 | 262.70 | 260.00 | 262.00 | 262.00 | 0.31% | 27,392 |
| Dec 16, 2025 | 264.60 | 264.75 | 260.00 | 261.20 | 261.20 | -1.28% | 30,045 |
| Dec 15, 2025 | 261.50 | 268.55 | 261.50 | 264.60 | 264.60 | 0.72% | 23,629 |
| Dec 12, 2025 | 265.00 | 269.00 | 258.00 | 262.70 | 262.70 | -0.94% | 126,005 |
| Dec 11, 2025 | 270.70 | 270.85 | 264.05 | 265.20 | 265.20 | -0.69% | 33,589 |
| Dec 10, 2025 | 268.45 | 273.70 | 265.00 | 267.05 | 267.05 | -0.52% | 15,348 |
| Dec 9, 2025 | 268.75 | 271.80 | 265.10 | 268.45 | 268.45 | -0.61% | 26,950 |
| Dec 8, 2025 | 278.85 | 278.85 | 267.05 | 270.10 | 270.10 | -1.39% | 16,634 |
| Dec 5, 2025 | 273.35 | 275.55 | 270.10 | 273.90 | 273.90 | 1.14% | 11,790 |
| Dec 4, 2025 | 271.55 | 275.75 | 270.15 | 270.80 | 270.80 | -1.67% | 28,668 |
| Dec 3, 2025 | 278.00 | 278.00 | 271.00 | 275.40 | 275.40 | -0.20% | 18,067 |
| Dec 2, 2025 | 274.60 | 277.15 | 271.50 | 275.95 | 275.95 | 0.99% | 15,168 |