Capital India Finance Share Price History

CMP as on26-Oct-21 15:16

₹ 123.90
3.9 3.25%

Open

₹ 129.75

Turnover (lac)

₹ 1

Prev. Close

₹ 120.00

Day's Vol (shares)

₹ 1,143

Day's Range

₹ 114.20
₹ 129.75

Capital India Finance Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Oct-2021 130 130 114 124 42 0.14 790 15.60 -5.80
25-Oct-2021 124 124 112 120 61 0.10 462 12.30 -4
22-Oct-2021 125 125 118 118 21 0.03 186 7.30 -6.80
21-Oct-2021 125 125 117 120 31 0.08 489 7.50 -5
20-Oct-2021 120 124 118 120 39 0.08 384 6.20 0
19-Oct-2021 127 127 117 119 67 0.23 1,029 10.20 -7.90
18-Oct-2021 122 127 117 121 50 0.10 692 9.95 -1
14-Oct-2021 128 129 116 118 81 0.38 1,418 13.50 -9.20
13-Oct-2021 130 130 122 125 69 0.31 1,586 8 -5
12-Oct-2021 130 130 124 128 50 0.19 1,071 6.20 -1.80
11-Oct-2021 131 131 122 126 51 0.18 853 9.80 -5.40
08-Oct-2021 127 127 120 120 18 0.03 247 6.45 -6.10
07-Oct-2021 125 125 119 125 33 0.14 635 6.45 -0.50
06-Oct-2021 125 125 118 123 36 0.12 442 6.75 -2.10
05-Oct-2021 123 127 117 123 39 0.25 1,334 9.60 -0.50
04-Oct-2021 117 121 117 121 22 0.04 259 4.15 3.60
01-Oct-2021 116 120 115 117 19 0.02 136 4.60 1
30-Sep-2021 117 120 115 120 14 0 35 4.75 2.55
29-Sep-2021 120 120 115 118 17 0.05 133 4.90 -1.70
28-Sep-2021 117 120 116 119 8 0.01 38 3.75 2.20
27-Sep-2021 117 124 117 117 20 0.03 182 7.85 0.75
Open ZERO Brokerage Demat Account