Capacit'e Infraprojects Ltd. CAPACITE
NSE · India · Industrial Services
INR 180.33-2.56 (-1.40%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 182.89 | +0.15% | INR 182.70 | INR 186.63 | INR 182.40 | 95.78K |
| 2026-09-29 | INR 182.61 | -0.98% | INR 185.10 | INR 186.68 | INR 180.50 | 350.64K |
| 2026-09-28 | INR 184.41 | -3.52% | INR 190.01 | INR 191.13 | INR 184.00 | 251.94K |
| 2026-09-25 | INR 191.14 | -0.74% | INR 193.40 | INR 193.50 | INR 188.80 | 162.26K |
| 2026-09-24 | INR 192.57 | -2.87% | INR 195.30 | INR 196.88 | INR 191.30 | 202.41K |
| 2026-09-23 | INR 198.25 | +1.81% | INR 195.49 | INR 199.74 | INR 194.60 | 242.00K |
| 2026-09-22 | INR 194.73 | -0.15% | INR 195.32 | INR 197.71 | INR 194.02 | 146.20K |
| 2026-09-21 | INR 195.02 | -0.35% | INR 194.29 | INR 196.18 | INR 192.30 | 134.31K |
| 2026-09-18 | INR 195.71 | +1.55% | INR 191.90 | INR 199.02 | INR 191.90 | 235.89K |
| 2026-09-17 | INR 192.73 | +3.13% | INR 187.01 | INR 194.50 | INR 185.32 | 206.51K |
| 2026-09-16 | INR 186.88 | -1.42% | INR 190.37 | INR 191.44 | INR 185.25 | 290.67K |
| 2026-09-15 | INR 189.57 | -1.26% | INR 191.00 | INR 196.53 | INR 187.75 | 319.84K |
| 2026-09-14 | INR 191.98 | 0.00% | INR 191.98 | INR 191.98 | INR 191.98 | 0 |
| 2026-09-11 | INR 191.98 | -2.18% | INR 193.70 | INR 195.56 | INR 190.96 | 455.54K |
| 2026-09-10 | INR 196.25 | -1.67% | INR 200.40 | INR 201.99 | INR 195.00 | 257.18K |
| 2026-09-09 | INR 199.59 | -0.07% | INR 199.72 | INR 200.58 | INR 194.90 | 444.24K |
| 2026-09-08 | INR 199.72 | -2.95% | INR 205.05 | INR 206.82 | INR 198.65 | 572.09K |
| 2026-09-07 | INR 205.80 | -4.82% | INR 216.50 | INR 217.10 | INR 204.80 | 627.20K |
| 2026-09-04 | INR 216.22 | +3.51% | INR 209.95 | INR 217.90 | INR 208.22 | 373.45K |
| 2026-09-03 | INR 208.88 | +1.88% | INR 205.10 | INR 211.00 | INR 205.10 | 183.33K |
| 2026-09-02 | INR 205.02 | -1.74% | INR 207.50 | INR 209.94 | INR 201.51 | 471.95K |
| 2026-09-01 | INR 208.64 | -2.50% | INR 213.90 | INR 214.60 | INR 206.57 | 178.94K |
| 2026-08-31 | INR 214.00 | -1.53% | INR 216.80 | INR 217.01 | INR 212.70 | 149.46K |
| 2026-08-28 | INR 217.33 | -2.61% | INR 224.00 | INR 224.05 | INR 216.50 | 385.66K |
| 2026-08-27 | INR 223.16 | -1.86% | INR 226.50 | INR 231.50 | INR 221.73 | 1.23M |
| 2026-08-26 | INR 227.38 | +1.79% | INR 220.30 | INR 228.00 | INR 220.25 | 372.08K |
| 2026-08-25 | INR 223.38 | +1.12% | INR 219.00 | INR 231.70 | INR 218.33 | 935.64K |
| 2026-08-24 | INR 220.90 | +2.96% | INR 215.00 | INR 226.87 | INR 215.00 | 1.02M |
| 2026-08-21 | INR 214.54 | +5.31% | INR 204.00 | INR 218.45 | INR 204.00 | 426.18K |
| 2026-08-20 | INR 203.73 | -0.88% | INR 207.00 | INR 208.39 | INR 202.10 | 208.90K |
| 2026-08-19 | INR 205.53 | -1.71% | INR 209.11 | INR 209.25 | INR 204.30 | 201.92K |
| 2026-08-18 | INR 209.11 | -1.31% | INR 210.99 | INR 212.39 | INR 208.10 | 178.67K |
| 2026-08-17 | INR 211.89 | -1.23% | INR 214.53 | INR 214.53 | INR 211.20 | 128.29K |
| 2026-08-14 | INR 214.53 | +2.38% | INR 209.54 | INR 215.40 | INR 208.96 | 374.96K |
| 2026-08-13 | INR 209.54 | +0.23% | INR 209.65 | INR 210.74 | INR 208.32 | 127.76K |
| 2026-08-12 | INR 209.05 | -0.98% | INR 211.73 | INR 211.73 | INR 208.22 | 161.40K |
| 2026-08-11 | INR 211.12 | +0.29% | INR 210.07 | INR 213.72 | INR 208.82 | 197.32K |
| 2026-08-10 | INR 210.50 | -0.98% | INR 213.90 | INR 213.90 | INR 207.65 | 341.11K |
| 2026-08-07 | INR 212.59 | -5.90% | INR 225.00 | INR 227.50 | INR 212.00 | 1.44M |
| 2026-08-06 | INR 225.92 | +1.84% | INR 224.36 | INR 228.80 | INR 221.50 | 533.58K |
| 2026-08-05 | INR 221.83 | +3.89% | INR 215.00 | INR 224.99 | INR 215.00 | 1.30M |
| 2026-08-04 | INR 213.52 | -0.04% | INR 214.15 | INR 221.74 | INR 212.17 | 891.22K |
| 2026-08-03 | INR 213.61 | -0.51% | INR 216.01 | INR 218.70 | INR 213.05 | 362.82K |
| 2026-07-31 | INR 214.70 | -0.85% | INR 216.00 | INR 218.90 | INR 213.65 | 209.55K |
| 2026-07-30 | INR 216.55 | -1.21% | INR 218.85 | INR 218.90 | INR 214.95 | 122.65K |
| 2026-07-29 | INR 219.20 | +1.36% | INR 217.45 | INR 219.75 | INR 216.50 | 206.78K |
| 2026-07-28 | INR 216.25 | -1.17% | INR 219.80 | INR 219.80 | INR 215.05 | 172.44K |
| 2026-07-27 | INR 218.80 | +2.84% | INR 215.00 | INR 221.75 | INR 215.00 | 352.85K |
| 2026-07-24 | INR 212.75 | -0.75% | INR 214.00 | INR 214.45 | INR 211.00 | 297.75K |
| 2026-07-23 | INR 214.35 | -1.24% | INR 217.90 | INR 219.75 | INR 213.45 | 271.55K |
| 2026-07-22 | INR 217.05 | -3.70% | INR 225.40 | INR 225.60 | INR 216.00 | 298.73K |
| 2026-07-21 | INR 225.40 | +1.58% | INR 222.95 | INR 227.95 | INR 222.00 | 227.61K |
| 2026-07-20 | INR 221.90 | -1.42% | INR 225.10 | INR 226.45 | INR 221.25 | 347.58K |
| 2026-07-17 | INR 225.10 | -1.05% | INR 227.50 | INR 227.50 | INR 221.65 | 295.46K |
| 2026-07-16 | INR 227.50 | +1.11% | INR 227.70 | INR 230.95 | INR 225.35 | 437.50K |
| 2026-07-15 | INR 225.00 | -1.08% | INR 240.00 | INR 247.75 | INR 224.00 | 4.05M |
| 2026-07-14 | INR 227.45 | -2.40% | INR 233.05 | INR 233.10 | INR 226.00 | 436.30K |
| 2026-07-13 | INR 233.05 | -2.90% | INR 240.90 | INR 241.70 | INR 232.40 | 433.85K |
| 2026-07-10 | INR 240.00 | +2.21% | INR 237.90 | INR 241.80 | INR 237.05 | 222.61K |
| 2026-07-09 | INR 234.80 | +0.04% | INR 236.85 | INR 241.40 | INR 233.10 | 372.53K |
| 2026-07-08 | INR 234.70 | -2.39% | INR 237.00 | INR 246.80 | INR 232.00 | 596.62K |
| 2026-07-07 | INR 240.45 | -3.86% | INR 250.00 | INR 250.00 | INR 239.10 | 1.08M |
| 2026-07-06 | INR 250.10 | +0.46% | INR 249.90 | INR 253.20 | INR 246.05 | 363.92K |
| 2026-07-03 | INR 248.95 | -2.79% | INR 255.05 | INR 256.55 | INR 247.20 | 829.21K |
| 2026-07-02 | INR 256.10 | -4.08% | INR 259.00 | INR 269.90 | INR 250.25 | 1.28M |
| 2026-07-01 | INR 267.00 | +5.23% | INR 254.80 | INR 268.65 | INR 253.00 | 444.25K |
| 2026-06-30 | INR 253.73 | -1.07% | INR 256.85 | INR 261.70 | INR 252.39 | 286.25K |
| 2026-06-29 | INR 256.48 | -2.82% | INR 266.00 | INR 266.00 | INR 253.80 | 271.71K |
| 2026-06-26 | INR 263.91 | 0.00% | INR 263.91 | INR 263.91 | INR 263.91 | 0 |
| 2026-06-25 | INR 263.91 | +0.59% | INR 264.30 | INR 266.39 | INR 256.47 | 456.17K |
| 2026-06-24 | INR 262.35 | -1.82% | INR 268.50 | INR 270.70 | INR 260.55 | 461.55K |
| 2026-06-23 | INR 267.20 | +1.83% | INR 265.10 | INR 287.00 | INR 265.00 | 3.44M |
| 2026-06-22 | INR 262.41 | +12.26% | INR 238.00 | INR 264.70 | INR 237.03 | 2.58M |
| 2026-06-19 | INR 233.76 | +2.87% | INR 226.01 | INR 235.79 | INR 225.01 | 254.76K |
| 2026-06-18 | INR 227.23 | -1.78% | INR 231.99 | INR 235.99 | INR 226.10 | 246.12K |
| 2026-06-17 | INR 231.35 | -2.40% | INR 236.50 | INR 239.48 | INR 229.49 | 346.56K |
| 2026-06-16 | INR 237.03 | +5.80% | INR 224.03 | INR 241.87 | INR 223.35 | 771.01K |
| 2026-06-15 | INR 224.03 | +1.39% | INR 226.00 | INR 229.77 | INR 223.21 | 266.29K |
| 2026-06-12 | INR 220.96 | +4.42% | INR 214.31 | INR 222.00 | INR 214.31 | 153.38K |
| 2026-06-11 | INR 211.61 | -1.93% | INR 214.70 | INR 215.83 | INR 211.00 | 97.97K |
| 2026-06-10 | INR 215.78 | -2.15% | INR 220.25 | INR 223.28 | INR 215.00 | 133.32K |
| 2026-06-09 | INR 220.52 | +2.25% | INR 217.25 | INR 221.50 | INR 216.20 | 139.25K |
| 2026-06-08 | INR 215.67 | -2.89% | INR 220.60 | INR 223.90 | INR 215.00 | 175.33K |
| 2026-06-05 | INR 222.09 | -2.27% | INR 228.50 | INR 228.50 | INR 220.96 | 144.86K |
| 2026-06-04 | INR 227.24 | +1.05% | INR 226.58 | INR 231.85 | INR 224.71 | 207.15K |
| 2026-06-03 | INR 224.88 | +0.65% | INR 221.90 | INR 229.00 | INR 217.50 | 411.08K |
| 2026-06-02 | INR 223.42 | +1.75% | INR 217.04 | INR 225.20 | INR 216.00 | 226.58K |
| 2026-06-01 | INR 219.57 | -3.04% | INR 226.00 | INR 227.75 | INR 218.90 | 155.26K |
| 2026-05-29 | INR 226.45 | -1.80% | INR 231.60 | INR 232.25 | INR 225.00 | 242.55K |
| 2026-05-28 | INR 230.60 | 0.00% | INR 230.60 | INR 230.60 | INR 230.60 | 0 |