Capital India

Capital India Finance Ltd Historical Data

NSEBSE

₹34.15

(-0.32%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	35.4	35.68	34.1	34.39	1,415	77,84,905.3	1,47,166
30-Oct-2025	34.79	35.95	34.4	35.53	1,256	97,51,124.84	1,67,570
31-Oct-2025	36.23	36.7	34.9	35.19	3,658	1,64,46,688.85	1,70,931
03-Nov-2025	35.79	35.99	35.05	35.38	1,664	78,55,843.98	89,578
04-Nov-2025	35.7	35.7	34.77	35.05	910	37,33,955.1	69,690
06-Nov-2025	35.57	35.57	33.8	34.04	1,657	1,12,21,482.84	2,09,417
07-Nov-2025	34.5	35.23	33.79	34.56	2,529	1,35,10,254.9	2,03,335
10-Nov-2025	34.97	35.48	34.26	34.41	1,911	96,74,600.47	1,81,976
11-Nov-2025	34.79	35.03	34	34.2	1,187	60,26,136.52	1,28,549
12-Nov-2025	34.46	34.61	33.9	34.01	988	28,12,174.95	50,628
13-Nov-2025	34.47	34.6	33.86	34.33	1,457	53,76,024.73	72,380
14-Nov-2025	34.6	34.68	33.7	34.18	1,001	49,02,899.87	1,01,278
17-Nov-2025	34.4	34.4	33.47	34.05	2,390	40,30,717.6	77,778
18-Nov-2025	34.3	34.4	32.3	33.02	2,679	64,49,854.3	1,31,526
19-Nov-2025	33.7	33.7	31.82	32.63	1,753	85,37,818.5	1,34,131
20-Nov-2025	32.62	32.62	31.3	31.91	725	30,26,377.31	60,473
21-Nov-2025	32.19	32.19	30.7	30.82	1,136	39,76,010.23	80,664
24-Nov-2025	31.49	32.26	30.82	31.55	2,879	83,25,779.98	1,64,109
25-Nov-2025	31.95	32.16	30.83	31.26	1,587	51,59,042.08	1,30,406
26-Nov-2025	31.99	34	31.31	33.63	4,615	1,53,19,868.24	2,49,731
27-Nov-2025	33.93	34.7	33.53	34.26	3,096	1,35,92,570.44	2,62,395
28-Nov-2025	34.9	35.68	29.25	34.15	4,095	1,75,35,292.01	2,70,731