Capital India Finance Ltd CIFL

NSE · India · Finance

INR 20.80-0.54 (-2.53%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 20.76	-2.72%	INR 21.06	INR 22.00	INR 20.61	92.76K
2026-09-30	INR 21.34	-0.09%	INR 20.63	INR 21.85	INR 20.63	72.96K
2026-09-29	INR 21.36	-1.70%	INR 22.49	INR 22.49	INR 20.40	304.44K
2026-09-28	INR 21.73	-1.41%	INR 22.79	INR 23.47	INR 21.27	168.66K
2026-09-25	INR 22.04	+1.29%	INR 21.33	INR 22.49	INR 20.81	84.47K
2026-09-24	INR 21.76	+1.97%	INR 21.90	INR 22.50	INR 21.16	224.28K
2026-09-23	INR 21.34	+0.33%	INR 20.65	INR 24.29	INR 20.65	516.09K
2026-09-22	INR 21.27	+6.24%	INR 20.29	INR 21.70	INR 20.10	268.12K
2026-09-21	INR 20.02	+0.20%	INR 20.00	INR 20.48	INR 19.82	62.70K
2026-09-18	INR 19.98	-0.25%	INR 19.86	INR 20.49	INR 19.86	45.61K
2026-09-17	INR 20.03	-0.84%	INR 20.95	INR 20.95	INR 19.56	422.33K
2026-09-16	INR 20.20	+3.43%	INR 19.42	INR 20.63	INR 18.56	375.88K
2026-09-15	INR 19.53	-3.32%	INR 20.26	INR 20.26	INR 19.45	23.45K
2026-09-11	INR 20.20	+0.05%	INR 20.08	INR 20.36	INR 19.90	247.15K
2026-09-10	INR 20.19	+0.35%	INR 20.30	INR 20.30	INR 19.91	95.08K
2026-09-09	INR 20.12	-0.20%	INR 20.49	INR 20.49	INR 19.90	95.86K
2026-09-08	INR 20.16	+1.36%	INR 20.40	INR 20.69	INR 19.86	309.09K
2026-09-07	INR 19.89	-0.45%	INR 20.49	INR 20.75	INR 19.56	1.29M
2026-09-04	INR 19.98	-0.94%	INR 20.59	INR 21.10	INR 19.80	231.57K
2026-09-03	INR 20.17	-1.18%	INR 20.43	INR 21.29	INR 20.07	84.30K
2026-09-02	INR 20.41	+0.15%	INR 20.31	INR 20.64	INR 20.30	8.87K
2026-09-01	INR 20.38	-0.05%	INR 20.98	INR 21.44	INR 20.30	53.10K
2026-08-31	INR 20.39	-1.59%	INR 20.74	INR 21.29	INR 20.33	70.99K
2026-08-28	INR 20.72	-0.10%	INR 20.33	INR 20.86	INR 20.33	13.15K
2026-08-27	INR 20.74	-0.05%	INR 20.14	INR 20.89	INR 20.14	14.65K
2026-08-26	INR 20.75	-0.57%	INR 20.71	INR 21.59	INR 20.44	24.44K
2026-08-25	INR 20.87	+2.25%	INR 20.41	INR 20.90	INR 20.41	12.96K
2026-08-24	INR 20.41	+0.44%	INR 20.33	INR 21.78	INR 20.04	103.94K
2026-08-21	INR 20.32	-2.64%	INR 20.03	INR 20.79	INR 20.03	44.37K
2026-08-20	INR 20.87	+2.30%	INR 20.02	INR 20.96	INR 20.02	30.04K
2026-08-19	INR 20.40	-2.53%	INR 20.70	INR 21.22	INR 20.35	33.95K
2026-08-18	INR 20.93	-0.05%	INR 21.36	INR 21.36	INR 20.80	15.87K
2026-08-17	INR 20.94	-1.09%	INR 21.23	INR 21.27	INR 20.80	24.18K
2026-08-14	INR 21.17	-1.53%	INR 22.22	INR 22.28	INR 20.95	146.28K
2026-08-13	INR 21.50	-1.92%	INR 22.00	INR 22.35	INR 21.12	116.80K
2026-08-12	INR 21.92	-0.90%	INR 22.33	INR 22.45	INR 21.72	95.29K
2026-08-11	INR 22.12	+0.82%	INR 22.77	INR 22.77	INR 21.96	111.74K
2026-08-10	INR 21.94	+0.27%	INR 21.22	INR 22.19	INR 21.22	20.48K
2026-08-07	INR 21.88	+1.53%	INR 21.14	INR 22.89	INR 21.14	161.77K
2026-08-06	INR 21.55	+1.51%	INR 21.73	INR 22.75	INR 20.90	350.76K
2026-08-05	INR 21.23	+0.47%	INR 20.79	INR 21.63	INR 20.79	128.23K
2026-08-04	INR 21.13	+1.78%	INR 21.98	INR 21.98	INR 20.59	137.97K
2026-08-03	INR 20.76	-0.10%	INR 21.89	INR 22.61	INR 20.62	102.83K
2026-07-31	INR 20.78	-1.09%	INR 21.42	INR 21.53	INR 20.63	72.77K
2026-07-30	INR 21.01	+2.99%	INR 20.69	INR 21.40	INR 20.32	67.26K
2026-07-29	INR 20.40	+1.09%	INR 20.18	INR 20.69	INR 20.04	75.56K
2026-07-28	INR 20.18	+0.30%	INR 20.74	INR 20.74	INR 20.03	42.04K
2026-07-27	INR 20.12	+0.35%	INR 21.34	INR 21.34	INR 19.56	58.36K
2026-07-24	INR 20.05	-2.15%	INR 20.93	INR 20.93	INR 19.80	115.31K
2026-07-23	INR 20.49	-2.01%	INR 21.95	INR 21.95	INR 20.30	90.53K
2026-07-22	INR 20.91	-0.67%	INR 21.95	INR 21.95	INR 20.88	12.24K
2026-07-21	INR 21.05	+0.48%	INR 20.89	INR 22.24	INR 20.66	93.32K
2026-07-20	INR 20.95	-2.47%	INR 21.84	INR 21.84	INR 20.69	54.56K
2026-07-17	INR 21.48	-2.76%	INR 22.82	INR 22.82	INR 21.20	34.90K
2026-07-16	INR 22.09	+2.08%	INR 21.65	INR 22.98	INR 21.33	172.96K
2026-07-15	INR 21.64	-1.73%	INR 21.91	INR 22.47	INR 21.60	60.38K
2026-07-14	INR 22.02	-0.99%	INR 22.24	INR 22.57	INR 21.91	55.05K
2026-07-13	INR 22.24	-0.45%	INR 22.35	INR 22.57	INR 22.07	40.44K
2026-07-10	INR 22.34	-1.15%	INR 22.90	INR 22.90	INR 22.18	330.52K
2026-07-09	INR 22.60	+1.07%	INR 22.81	INR 22.85	INR 22.01	40.37K
2026-07-08	INR 22.36	-0.97%	INR 22.78	INR 22.88	INR 22.06	50.86K
2026-07-07	INR 22.58	-1.27%	INR 22.98	INR 22.98	INR 22.50	42.64K
2026-07-06	INR 22.87	0.00%	INR 22.50	INR 23.10	INR 22.43	58.58K
2026-07-03	INR 22.87	-0.39%	INR 23.06	INR 23.25	INR 22.52	73.38K
2026-07-02	INR 22.96	-1.88%	INR 23.85	INR 23.90	INR 22.80	142.85K
2026-07-01	INR 23.40	-0.13%	INR 23.85	INR 24.65	INR 23.23	316.83K
2026-06-30	INR 23.43	-0.21%	INR 23.98	INR 24.84	INR 23.31	163.07K
2026-06-29	INR 23.48	-8.53%	INR 25.67	INR 25.67	INR 22.70	336.34K
2026-06-26	INR 25.67	0.00%	INR 25.67	INR 25.67	INR 25.67	0
2026-06-25	INR 25.67	+1.70%	INR 25.24	INR 26.00	INR 24.63	414.00K
2026-06-24	INR 25.24	-0.94%	INR 25.90	INR 25.90	INR 25.11	65.60K
2026-06-23	INR 25.48	+0.12%	INR 26.49	INR 26.49	INR 25.28	30.78K
2026-06-22	INR 25.45	-0.39%	INR 26.75	INR 26.75	INR 25.06	180.41K
2026-06-19	INR 25.55	+2.98%	INR 25.00	INR 26.00	INR 24.56	145.09K
2026-06-18	INR 24.81	-0.76%	INR 25.35	INR 25.68	INR 24.36	193.03K
2026-06-17	INR 25.00	+0.40%	INR 25.34	INR 25.89	INR 24.73	102.67K
2026-06-16	INR 24.90	+1.10%	INR 25.43	INR 25.79	INR 24.40	137.98K
2026-06-15	INR 24.63	+6.30%	INR 23.45	INR 25.24	INR 23.38	225.41K
2026-06-12	INR 23.17	+0.30%	INR 23.02	INR 23.90	INR 23.02	29.69K
2026-06-11	INR 23.10	-0.60%	INR 23.45	INR 23.95	INR 23.00	24.74K
2026-06-10	INR 23.24	-0.51%	INR 24.85	INR 24.85	INR 23.19	24.18K
2026-06-09	INR 23.36	+0.69%	INR 23.20	INR 23.80	INR 22.68	238.29K
2026-06-08	INR 23.20	-4.25%	INR 23.97	INR 23.97	INR 22.72	43.26K
2026-06-05	INR 24.23	+1.42%	INR 23.99	INR 24.38	INR 23.56	61.36K
2026-06-04	INR 23.89	-0.83%	INR 24.85	INR 24.85	INR 23.51	101.36K
2026-06-03	INR 24.09	-0.74%	INR 24.69	INR 24.69	INR 23.55	185.00K
2026-06-02	INR 24.27	+0.75%	INR 24.60	INR 24.94	INR 23.74	232.16K
2026-06-01	INR 24.09	-0.12%	INR 24.90	INR 25.15	INR 23.62	125.21K
2026-05-29	INR 24.12	+0.08%	INR 24.01	INR 25.28	INR 23.48	579.19K
2026-05-28	INR 24.10	0.00%	INR 24.10	INR 24.10	INR 24.10	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 20.76	-2.72%	INR 21.06	INR 22.00	INR 20.61	92.76K
2026-09-30	INR 21.34	-0.09%	INR 20.63	INR 21.85	INR 20.63	72.96K
2026-09-29	INR 21.36	-1.70%	INR 22.49	INR 22.49	INR 20.40	304.44K
2026-09-28	INR 21.73	-1.41%	INR 22.79	INR 23.47	INR 21.27	168.66K
2026-09-25	INR 22.04	+1.29%	INR 21.33	INR 22.49	INR 20.81	84.47K
2026-09-24	INR 21.76	+1.97%	INR 21.90	INR 22.50	INR 21.16	224.28K
2026-09-23	INR 21.34	+0.33%	INR 20.65	INR 24.29	INR 20.65	516.09K
2026-09-22	INR 21.27	+6.24%	INR 20.29	INR 21.70	INR 20.10	268.12K
2026-09-21	INR 20.02	+0.20%	INR 20.00	INR 20.48	INR 19.82	62.70K
2026-09-18	INR 19.98	-0.25%	INR 19.86	INR 20.49	INR 19.86	45.61K
2026-09-17	INR 20.03	-0.84%	INR 20.95	INR 20.95	INR 19.56	422.33K
2026-09-16	INR 20.20	+3.43%	INR 19.42	INR 20.63	INR 18.56	375.88K
2026-09-15	INR 19.53	-3.32%	INR 20.26	INR 20.26	INR 19.45	23.45K
2026-09-11	INR 20.20	+0.05%	INR 20.08	INR 20.36	INR 19.90	247.15K
2026-09-10	INR 20.19	+0.35%	INR 20.30	INR 20.30	INR 19.91	95.08K
2026-09-09	INR 20.12	-0.20%	INR 20.49	INR 20.49	INR 19.90	95.86K
2026-09-08	INR 20.16	+1.36%	INR 20.40	INR 20.69	INR 19.86	309.09K
2026-09-07	INR 19.89	-0.45%	INR 20.49	INR 20.75	INR 19.56	1.29M
2026-09-04	INR 19.98	-0.94%	INR 20.59	INR 21.10	INR 19.80	231.57K
2026-09-03	INR 20.17	-1.18%	INR 20.43	INR 21.29	INR 20.07	84.30K
2026-09-02	INR 20.41	+0.15%	INR 20.31	INR 20.64	INR 20.30	8.87K
2026-09-01	INR 20.38	-0.05%	INR 20.98	INR 21.44	INR 20.30	53.10K
2026-08-31	INR 20.39	-1.59%	INR 20.74	INR 21.29	INR 20.33	70.99K
2026-08-28	INR 20.72	-0.10%	INR 20.33	INR 20.86	INR 20.33	13.15K
2026-08-27	INR 20.74	-0.05%	INR 20.14	INR 20.89	INR 20.14	14.65K
2026-08-26	INR 20.75	-0.57%	INR 20.71	INR 21.59	INR 20.44	24.44K
2026-08-25	INR 20.87	+2.25%	INR 20.41	INR 20.90	INR 20.41	12.96K
2026-08-24	INR 20.41	+0.44%	INR 20.33	INR 21.78	INR 20.04	103.94K
2026-08-21	INR 20.32	-2.64%	INR 20.03	INR 20.79	INR 20.03	44.37K
2026-08-20	INR 20.87	+2.30%	INR 20.02	INR 20.96	INR 20.02	30.04K
2026-08-19	INR 20.40	-2.53%	INR 20.70	INR 21.22	INR 20.35	33.95K
2026-08-18	INR 20.93	-0.05%	INR 21.36	INR 21.36	INR 20.80	15.87K
2026-08-17	INR 20.94	-1.09%	INR 21.23	INR 21.27	INR 20.80	24.18K
2026-08-14	INR 21.17	-1.53%	INR 22.22	INR 22.28	INR 20.95	146.28K
2026-08-13	INR 21.50	-1.92%	INR 22.00	INR 22.35	INR 21.12	116.80K
2026-08-12	INR 21.92	-0.90%	INR 22.33	INR 22.45	INR 21.72	95.29K
2026-08-11	INR 22.12	+0.82%	INR 22.77	INR 22.77	INR 21.96	111.74K
2026-08-10	INR 21.94	+0.27%	INR 21.22	INR 22.19	INR 21.22	20.48K
2026-08-07	INR 21.88	+1.53%	INR 21.14	INR 22.89	INR 21.14	161.77K
2026-08-06	INR 21.55	+1.51%	INR 21.73	INR 22.75	INR 20.90	350.76K
2026-08-05	INR 21.23	+0.47%	INR 20.79	INR 21.63	INR 20.79	128.23K
2026-08-04	INR 21.13	+1.78%	INR 21.98	INR 21.98	INR 20.59	137.97K
2026-08-03	INR 20.76	-0.10%	INR 21.89	INR 22.61	INR 20.62	102.83K
2026-07-31	INR 20.78	-1.09%	INR 21.42	INR 21.53	INR 20.63	72.77K
2026-07-30	INR 21.01	+2.99%	INR 20.69	INR 21.40	INR 20.32	67.26K
2026-07-29	INR 20.40	+1.09%	INR 20.18	INR 20.69	INR 20.04	75.56K
2026-07-28	INR 20.18	+0.30%	INR 20.74	INR 20.74	INR 20.03	42.04K
2026-07-27	INR 20.12	+0.35%	INR 21.34	INR 21.34	INR 19.56	58.36K
2026-07-24	INR 20.05	-2.15%	INR 20.93	INR 20.93	INR 19.80	115.31K
2026-07-23	INR 20.49	-2.01%	INR 21.95	INR 21.95	INR 20.30	90.53K
2026-07-22	INR 20.91	-0.67%	INR 21.95	INR 21.95	INR 20.88	12.24K
2026-07-21	INR 21.05	+0.48%	INR 20.89	INR 22.24	INR 20.66	93.32K
2026-07-20	INR 20.95	-2.47%	INR 21.84	INR 21.84	INR 20.69	54.56K
2026-07-17	INR 21.48	-2.76%	INR 22.82	INR 22.82	INR 21.20	34.90K
2026-07-16	INR 22.09	+2.08%	INR 21.65	INR 22.98	INR 21.33	172.96K
2026-07-15	INR 21.64	-1.73%	INR 21.91	INR 22.47	INR 21.60	60.38K
2026-07-14	INR 22.02	-0.99%	INR 22.24	INR 22.57	INR 21.91	55.05K
2026-07-13	INR 22.24	-0.45%	INR 22.35	INR 22.57	INR 22.07	40.44K
2026-07-10	INR 22.34	-1.15%	INR 22.90	INR 22.90	INR 22.18	330.52K
2026-07-09	INR 22.60	+1.07%	INR 22.81	INR 22.85	INR 22.01	40.37K
2026-07-08	INR 22.36	-0.97%	INR 22.78	INR 22.88	INR 22.06	50.86K
2026-07-07	INR 22.58	-1.27%	INR 22.98	INR 22.98	INR 22.50	42.64K
2026-07-06	INR 22.87	0.00%	INR 22.50	INR 23.10	INR 22.43	58.58K
2026-07-03	INR 22.87	-0.39%	INR 23.06	INR 23.25	INR 22.52	73.38K
2026-07-02	INR 22.96	-1.88%	INR 23.85	INR 23.90	INR 22.80	142.85K
2026-07-01	INR 23.40	-0.13%	INR 23.85	INR 24.65	INR 23.23	316.83K
2026-06-30	INR 23.43	-0.21%	INR 23.98	INR 24.84	INR 23.31	163.07K
2026-06-29	INR 23.48	-8.53%	INR 25.67	INR 25.67	INR 22.70	336.34K
2026-06-26	INR 25.67	0.00%	INR 25.67	INR 25.67	INR 25.67	0
2026-06-25	INR 25.67	+1.70%	INR 25.24	INR 26.00	INR 24.63	414.00K
2026-06-24	INR 25.24	-0.94%	INR 25.90	INR 25.90	INR 25.11	65.60K
2026-06-23	INR 25.48	+0.12%	INR 26.49	INR 26.49	INR 25.28	30.78K
2026-06-22	INR 25.45	-0.39%	INR 26.75	INR 26.75	INR 25.06	180.41K
2026-06-19	INR 25.55	+2.98%	INR 25.00	INR 26.00	INR 24.56	145.09K
2026-06-18	INR 24.81	-0.76%	INR 25.35	INR 25.68	INR 24.36	193.03K
2026-06-17	INR 25.00	+0.40%	INR 25.34	INR 25.89	INR 24.73	102.67K
2026-06-16	INR 24.90	+1.10%	INR 25.43	INR 25.79	INR 24.40	137.98K
2026-06-15	INR 24.63	+6.30%	INR 23.45	INR 25.24	INR 23.38	225.41K
2026-06-12	INR 23.17	+0.30%	INR 23.02	INR 23.90	INR 23.02	29.69K
2026-06-11	INR 23.10	-0.60%	INR 23.45	INR 23.95	INR 23.00	24.74K
2026-06-10	INR 23.24	-0.51%	INR 24.85	INR 24.85	INR 23.19	24.18K
2026-06-09	INR 23.36	+0.69%	INR 23.20	INR 23.80	INR 22.68	238.29K
2026-06-08	INR 23.20	-4.25%	INR 23.97	INR 23.97	INR 22.72	43.26K
2026-06-05	INR 24.23	+1.42%	INR 23.99	INR 24.38	INR 23.56	61.36K
2026-06-04	INR 23.89	-0.83%	INR 24.85	INR 24.85	INR 23.51	101.36K
2026-06-03	INR 24.09	-0.74%	INR 24.69	INR 24.69	INR 23.55	185.00K
2026-06-02	INR 24.27	+0.75%	INR 24.60	INR 24.94	INR 23.74	232.16K
2026-06-01	INR 24.09	-0.12%	INR 24.90	INR 25.15	INR 23.62	125.21K
2026-05-29	INR 24.12	+0.08%	INR 24.01	INR 25.28	INR 23.48	579.19K
2026-05-28	INR 24.10	0.00%	INR 24.10	INR 24.10	INR 24.10	0