Capital India

Capital India Finance Ltd Historical Data

NSEBSE

₹33.72

(0.63%)

Aug 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2025	40.95	40.95	39.5	40.45	2,325	1,12,50,162.41	1,01,587
09-Jul-2025	40.85	40.85	39.73	39.93	2,181	1,30,34,764.77	1,79,074
10-Jul-2025	39.73	40.3	38.93	39.11	1,496	92,14,515.71	92,115
11-Jul-2025	39.45	39.8	38.31	38.5	1,710	90,09,453.42	79,220
14-Jul-2025	39.89	39.89	36.87	37.94	2,482	1,05,32,830.2	1,32,000
15-Jul-2025	38.49	38.49	37.13	37.52	2,338	2,53,66,682.82	1,78,812
16-Jul-2025	37.72	37.86	36.83	37.41	1,963	1,52,50,749.73	1,03,072
17-Jul-2025	37.5	37.61	36.71	36.89	748	38,08,250.98	44,748
18-Jul-2025	37	38	35.88	36.26	3,340	3,09,32,043.07	2,55,503
21-Jul-2025	36.26	37.45	35.28	37.07	2,329	1,84,28,807.49	1,46,526
22-Jul-2025	37.45	38.32	36.84	37.91	2,710	2,95,50,571.47	2,85,539
23-Jul-2025	38.09	38.71	37.5	37.92	2,442	2,58,29,886.39	1,70,842
24-Jul-2025	37.95	38.35	36.93	37.18	1,348	93,92,075.56	1,17,737
25-Jul-2025	37.81	38.17	36.66	37.37	2,187	1,94,75,274.39	1,49,418
28-Jul-2025	37.95	37.95	36	36.2	1,071	50,76,252.52	56,259
29-Jul-2025	36.59	36.59	35.48	35.8	1,066	85,80,282.76	85,802
30-Jul-2025	36.1	36.73	34.95	35.64	1,205	81,86,009.32	57,788
31-Jul-2025	35.15	36.3	34.35	34.93	2,098	1,60,19,843.29	1,18,923
01-Aug-2025	35	35.29	32.99	33.61	1,324	82,27,919.9	1,29,008
04-Aug-2025	33.1	34.6	33.1	33.64	1,267	41,35,845.88	61,810
05-Aug-2025	33.31	33.99	33.05	33.51	1,112	29,27,076.68	47,463
06-Aug-2025	33.55	34.85	33.35	33.72	2,030	74,29,294.71	97,954