Capital India

Capital India Finance Ltd Historical Data

NSEBSE

₹38.5

(-1.56%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	41.32	41.9	39.62	40.82	3,249	1,83,76,005.51	2,48,937
13-Jun-2025	40.8	40.8	39.4	39.79	1,984	1,31,50,202.77	1,58,909
16-Jun-2025	39.95	42.8	39	42.25	6,594	12,30,73,467.24	21,02,603
17-Jun-2025	42.9	44.5	41.5	42.14	6,759	10,46,54,440.56	15,05,586
18-Jun-2025	42	43.5	41.87	42.65	3,009	1,98,00,222.27	2,55,887
19-Jun-2025	43	44.5	41.27	42.28	5,895	3,98,83,917.66	4,01,554
20-Jun-2025	42.7	44.3	42.16	43.25	3,298	1,88,58,208.21	1,16,801
23-Jun-2025	43.9	43.9	41.5	42.19	1,439	68,74,077.56	75,677
24-Jun-2025	42.8	43.35	41.73	42.21	2,279	1,28,57,071.25	1,19,193
25-Jun-2025	42.8	43.02	41.77	42.12	1,898	1,05,11,214.46	81,106
26-Jun-2025	42.55	43.6	41.6	42.39	2,303	1,68,99,590.06	1,50,214
27-Jun-2025	42.8	42.98	36.15	40.09	7,968	5,09,42,649.11	4,27,028
30-Jun-2025	40.09	41.41	39.34	40.56	4,115	2,26,59,707.48	1,87,107
01-Jul-2025	41.15	42	40.5	40.8	2,613	95,64,367.88	1,01,864
02-Jul-2025	41.2	41.4	40	40.23	1,810	56,27,613.88	74,870
03-Jul-2025	40.85	40.85	39.38	39.92	2,918	1,64,67,801.75	1,43,573
04-Jul-2025	40.1	41.79	38.8	40.92	5,457	3,30,90,592.74	2,29,148
07-Jul-2025	41.35	42	40	40.52	5,849	3,18,80,810.14	2,82,396
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