Capital India Finance Share Price History

CMP as on29-Nov-21 15:28

₹ 118.50
-9.55 -7.46%

Open

₹ 123.00

Turnover (lac)

₹ 1

Prev. Close

₹ 128.05

Day's Vol (shares)

₹ 2,773

Day's Range

₹ 115.25
₹ 127.95

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-Nov-2021 128 133 123 128 28 0.09 524 10.20 0.40
25-Nov-2021 123 135 123 128 53 0.15 761 11.90 4.60
24-Nov-2021 126 133 123 126 32 0.11 580 9.85 0.25
23-Nov-2021 122 130 122 129 30 0.11 670 8 7.05
22-Nov-2021 133 133 121 127 44 0.07 427 12.50 -6.30
18-Nov-2021 122 128 122 122 27 0.03 175 6 0.30
17-Nov-2021 125 129 123 127 43 0.18 832 6.70 1.95
16-Nov-2021 131 134 128 131 18 0.05 313 5.75 0.40
15-Nov-2021 129 135 129 133 45 0.08 392 5.80 4.20
12-Nov-2021 143 143 127 129 63 0.21 923 16.20 -14
11-Nov-2021 134 143 134 139 23 0.04 252 9.10 5.70
10-Nov-2021 145 145 135 136 41 0.07 265 10.50 -8.80
09-Nov-2021 141 142 132 139 53 0.28 1,440 10 -1.80
08-Nov-2021 129 143 128 138 77 0.47 2,069 14.80 8.55
04-Nov-2021 133 133 121 131 37 0.11 548 11.90 -1.50
03-Nov-2021 130 135 124 130 69 0.25 1,127 11.30 0.45
02-Nov-2021 127 135 126 127 60 0.37 2,274 8.90 0
01-Nov-2021 132 132 120 124 78 0.29 1,671 11.70 -8.40
29-Oct-2021 129 129 118 122 52 0.25 1,300 11.30 -7

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity