Capital India

Capital India Finance Ltd Historical Data

NSEBSE

₹35.04

(-0.28%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	34.18	35.5	33.51	34.65	3,750	1,21,41,021.27	2,13,458
02-Dec-2025	35	35.6	34.33	34.86	3,607	1,75,03,985.88	2,71,417
03-Dec-2025	35.14	39.24	34.46	35.56	66,205	78,55,64,946.34	16,94,037
04-Dec-2025	35.8	37.44	35.06	36.13	11,087	5,57,21,744.22	2,75,847
05-Dec-2025	36.42	37.55	34.7	37	7,447	3,59,33,132.75	2,97,898
08-Dec-2025	37	37.5	35.3	35.66	1,654	1,04,07,695.29	1,45,579
09-Dec-2025	36.2	36.2	34.47	35.49	2,594	1,42,39,077.07	1,86,379
10-Dec-2025	35.15	35.95	34.75	34.99	2,574	1,16,17,495.55	1,97,453
11-Dec-2025	34.55	35.89	34.55	35.14	2,187	1,01,66,309.77	1,82,061
12-Dec-2025	34.78	35.59	34.75	35.04	1,091	50,44,669.11	93,647