Capital Small Finance Bank Limited CAPITALSFB
NSE · India · Finance
INR 277.50-11.10 (-3.85%)
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 288.60 | +3.20% | INR 278.00 | INR 298.00 | INR 278.00 | 137.23K |
| 2026-09-29 | INR 279.65 | -0.20% | INR 280.00 | INR 281.95 | INR 274.55 | 33.99K |
| 2026-09-28 | INR 280.20 | -0.90% | INR 278.10 | INR 283.00 | INR 278.00 | 23.11K |
| 2026-09-25 | INR 282.75 | +0.78% | INR 278.10 | INR 285.50 | INR 278.10 | 15.82K |
| 2026-09-24 | INR 280.55 | -1.42% | INR 284.60 | INR 287.40 | INR 279.60 | 47.41K |
| 2026-09-23 | INR 284.60 | +1.17% | INR 281.30 | INR 286.70 | INR 279.05 | 33.39K |
| 2026-09-22 | INR 281.30 | -0.25% | INR 281.80 | INR 282.40 | INR 277.20 | 11.75K |
| 2026-09-21 | INR 282.00 | +1.11% | INR 280.20 | INR 287.95 | INR 274.35 | 21.78K |
| 2026-09-18 | INR 278.90 | -0.36% | INR 276.10 | INR 283.40 | INR 274.15 | 8.71K |
| 2026-09-17 | INR 279.90 | +2.43% | INR 275.85 | INR 284.00 | INR 272.05 | 15.20K |
| 2026-09-16 | INR 273.25 | +1.32% | INR 270.00 | INR 275.00 | INR 269.05 | 6.77K |
| 2026-09-15 | INR 269.70 | -0.61% | INR 271.35 | INR 277.20 | INR 267.15 | 31.68K |
| 2026-09-11 | INR 271.35 | -0.29% | INR 272.00 | INR 274.95 | INR 269.60 | 13.63K |
| 2026-09-10 | INR 272.15 | -2.59% | INR 283.30 | INR 283.30 | INR 270.60 | 22.13K |
| 2026-09-09 | INR 279.40 | +0.87% | INR 280.00 | INR 280.95 | INR 276.45 | 14.17K |
| 2026-09-08 | INR 277.00 | -0.32% | INR 281.95 | INR 281.95 | INR 275.00 | 23.27K |
| 2026-09-07 | INR 277.90 | -1.09% | INR 285.00 | INR 286.50 | INR 273.85 | 38.25K |
| 2026-09-04 | INR 280.95 | -0.32% | INR 285.60 | INR 285.60 | INR 280.10 | 6.86K |
| 2026-09-03 | INR 281.85 | -0.49% | INR 281.95 | INR 284.90 | INR 280.50 | 38.17K |
| 2026-09-02 | INR 283.25 | -0.40% | INR 284.85 | INR 284.90 | INR 280.05 | 10.92K |
| 2026-09-01 | INR 284.40 | +0.42% | INR 280.65 | INR 286.90 | INR 280.65 | 16.61K |
| 2026-08-31 | INR 283.20 | +0.55% | INR 280.35 | INR 285.00 | INR 280.05 | 11.68K |
| 2026-08-28 | INR 281.65 | -0.81% | INR 286.85 | INR 286.90 | INR 280.05 | 13.25K |
| 2026-08-27 | INR 283.95 | +0.48% | INR 284.25 | INR 297.30 | INR 282.20 | 54.06K |
| 2026-08-26 | INR 282.60 | -1.89% | INR 287.90 | INR 290.70 | INR 280.80 | 48.15K |
| 2026-08-25 | INR 288.05 | +0.89% | INR 287.50 | INR 289.60 | INR 285.25 | 11.61K |
| 2026-08-24 | INR 285.50 | +0.28% | INR 281.75 | INR 292.00 | INR 281.75 | 6.39K |
| 2026-08-21 | INR 284.70 | -0.96% | INR 285.00 | INR 286.05 | INR 283.50 | 15.11K |
| 2026-08-20 | INR 287.45 | -0.05% | INR 291.90 | INR 291.95 | INR 285.25 | 8.51K |
| 2026-08-19 | INR 287.60 | -0.05% | INR 285.15 | INR 292.05 | INR 285.00 | 22.19K |
| 2026-08-18 | INR 287.75 | +2.20% | INR 280.15 | INR 290.90 | INR 280.15 | 18.77K |
| 2026-08-17 | INR 281.55 | -1.45% | INR 286.00 | INR 287.40 | INR 280.05 | 13.68K |
| 2026-08-14 | INR 285.70 | -2.04% | INR 291.50 | INR 293.70 | INR 283.05 | 35.01K |
| 2026-08-13 | INR 291.65 | -0.05% | INR 291.80 | INR 293.60 | INR 290.80 | 7.22K |
| 2026-08-12 | INR 291.80 | -1.15% | INR 296.90 | INR 296.90 | INR 291.00 | 7.57K |
| 2026-08-11 | INR 295.20 | +1.95% | INR 291.30 | INR 297.00 | INR 288.55 | 19.50K |
| 2026-08-10 | INR 289.55 | -2.25% | INR 307.00 | INR 307.00 | INR 285.50 | 67.29K |
| 2026-08-07 | INR 296.20 | +0.12% | INR 298.80 | INR 298.80 | INR 294.80 | 20.50K |
| 2026-08-06 | INR 295.85 | -0.17% | INR 295.90 | INR 298.20 | INR 294.05 | 27.03K |
| 2026-08-05 | INR 296.35 | +0.36% | INR 295.40 | INR 298.70 | INR 292.00 | 39.21K |
| 2026-08-04 | INR 295.30 | -0.12% | INR 299.50 | INR 299.50 | INR 293.75 | 26.72K |
| 2026-08-03 | INR 295.65 | +1.35% | INR 292.00 | INR 298.90 | INR 292.00 | 18.50K |
| 2026-07-31 | INR 291.70 | -1.47% | INR 298.20 | INR 298.20 | INR 290.05 | 44.96K |
| 2026-07-30 | INR 296.05 | -0.75% | INR 298.30 | INR 298.50 | INR 295.00 | 17.71K |
| 2026-07-29 | INR 298.30 | +0.67% | INR 298.45 | INR 300.10 | INR 295.00 | 15.54K |
| 2026-07-28 | INR 296.30 | -1.18% | INR 299.85 | INR 304.65 | INR 294.20 | 37.78K |
| 2026-07-27 | INR 299.85 | +2.69% | INR 293.45 | INR 303.00 | INR 293.45 | 75.00K |
| 2026-07-24 | INR 292.00 | -2.52% | INR 298.15 | INR 298.15 | INR 287.00 | 92.25K |
| 2026-07-23 | INR 299.55 | -0.38% | INR 297.00 | INR 306.10 | INR 297.00 | 155.62K |
| 2026-07-22 | INR 300.70 | -1.43% | INR 305.05 | INR 305.05 | INR 297.10 | 48.16K |
| 2026-07-21 | INR 305.05 | -0.07% | INR 305.25 | INR 306.00 | INR 300.00 | 49.66K |
| 2026-07-20 | INR 305.25 | +0.43% | INR 305.00 | INR 306.60 | INR 295.60 | 63.18K |
| 2026-07-17 | INR 303.95 | +1.54% | INR 299.35 | INR 305.50 | INR 295.00 | 187.36K |
| 2026-07-16 | INR 299.35 | +0.93% | INR 296.60 | INR 300.45 | INR 295.50 | 86.35K |
| 2026-07-15 | INR 296.60 | 0.00% | INR 296.60 | INR 301.65 | INR 293.05 | 35.84K |
| 2026-07-14 | INR 296.60 | -0.65% | INR 299.35 | INR 300.00 | INR 292.65 | 30.37K |
| 2026-07-13 | INR 298.55 | +1.46% | INR 290.00 | INR 303.95 | INR 288.05 | 116.14K |
| 2026-07-10 | INR 294.25 | +1.33% | INR 290.45 | INR 296.00 | INR 290.45 | 31.77K |
| 2026-07-09 | INR 290.40 | +3.07% | INR 282.40 | INR 293.00 | INR 282.10 | 42.03K |
| 2026-07-08 | INR 281.75 | -4.57% | INR 296.00 | INR 297.00 | INR 278.45 | 203.20K |
| 2026-07-07 | INR 295.25 | +1.20% | INR 293.90 | INR 300.00 | INR 287.00 | 107.97K |
| 2026-07-06 | INR 291.75 | +0.24% | INR 294.00 | INR 297.90 | INR 285.90 | 114.14K |
| 2026-07-03 | INR 291.05 | +3.04% | INR 283.90 | INR 294.40 | INR 279.05 | 80.58K |
| 2026-07-02 | INR 282.45 | +2.56% | INR 275.40 | INR 285.95 | INR 275.10 | 119.06K |
| 2026-07-01 | INR 275.40 | -0.83% | INR 277.75 | INR 278.95 | INR 272.45 | 28.62K |
| 2026-06-30 | INR 277.70 | -1.21% | INR 280.25 | INR 283.90 | INR 273.05 | 34.49K |
| 2026-06-29 | INR 281.10 | +0.36% | INR 280.20 | INR 283.00 | INR 280.00 | 16.24K |
| 2026-06-26 | INR 280.10 | 0.00% | INR 280.10 | INR 280.10 | INR 280.10 | 0 |
| 2026-06-25 | INR 280.10 | -0.51% | INR 286.95 | INR 286.95 | INR 279.10 | 19.73K |
| 2026-06-24 | INR 281.55 | -0.32% | INR 280.75 | INR 287.00 | INR 278.80 | 28.60K |
| 2026-06-23 | INR 282.45 | -0.11% | INR 288.30 | INR 288.30 | INR 281.30 | 24.80K |
| 2026-06-22 | INR 282.75 | -0.96% | INR 286.35 | INR 291.25 | INR 282.05 | 19.73K |
| 2026-06-19 | INR 285.50 | -1.89% | INR 290.00 | INR 291.25 | INR 285.00 | 21.04K |
| 2026-06-18 | INR 291.00 | -2.43% | INR 298.20 | INR 298.20 | INR 290.00 | 48.27K |
| 2026-06-17 | INR 298.25 | +1.12% | INR 297.15 | INR 299.80 | INR 293.00 | 127.10K |
| 2026-06-16 | INR 294.95 | +1.72% | INR 290.50 | INR 297.90 | INR 290.00 | 84.71K |
| 2026-06-15 | INR 289.95 | +2.93% | INR 284.95 | INR 294.50 | INR 281.60 | 114.98K |
| 2026-06-12 | INR 281.70 | +1.35% | INR 282.00 | INR 282.95 | INR 278.35 | 15.02K |
| 2026-06-11 | INR 277.95 | +1.00% | INR 275.15 | INR 278.50 | INR 271.10 | 12.75K |
| 2026-06-10 | INR 275.20 | +0.79% | INR 274.85 | INR 282.95 | INR 274.40 | 25.48K |
| 2026-06-09 | INR 273.05 | +1.81% | INR 273.00 | INR 275.80 | INR 269.50 | 20.11K |
| 2026-06-08 | INR 268.20 | -0.45% | INR 272.95 | INR 272.95 | INR 267.20 | 10.61K |
| 2026-06-05 | INR 269.40 | -1.26% | INR 273.00 | INR 275.45 | INR 268.10 | 7.85K |
| 2026-06-04 | INR 272.85 | +2.02% | INR 269.80 | INR 274.00 | INR 266.00 | 17.76K |
| 2026-06-03 | INR 267.45 | -0.47% | INR 274.00 | INR 274.00 | INR 267.00 | 16.73K |
| 2026-06-02 | INR 268.70 | +0.39% | INR 268.90 | INR 271.95 | INR 263.90 | 23.25K |
| 2026-06-01 | INR 267.65 | -2.55% | INR 275.00 | INR 282.85 | INR 265.10 | 51.36K |
| 2026-05-29 | INR 274.65 | -3.55% | INR 284.75 | INR 284.75 | INR 272.90 | 39.44K |
| 2026-05-28 | INR 284.75 | 0.00% | INR 284.75 | INR 284.75 | INR 284.75 | 0 |
| 2026-05-27 | INR 284.75 | +0.99% | INR 286.00 | INR 286.95 | INR 279.50 | 25.53K |