tiprankstipranks
Trending News
More News >
Capacit'e Infraprojects Ltd. (IN:CAPACITE)
:CAPACITE
India Market
Advertisement

Capacit'e Infraprojects Ltd. (CAPACITE) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
297.70
299.00
288.85
289.65
289.65
-2.95%
32,975
1.39
Sep 25, 2025
300.00
301.10
297.85
298.45
298.45
-0.68%
9,836
0.42
Sep 24, 2025
302.85
306.30
299.65
300.50
300.50
-0.73%
30,113
1.25
Sep 23, 2025
313.30
313.30
301.90
302.70
302.70
-2.28%
19,713
0.80
Sep 22, 2025
312.50
319.00
309.25
309.75
309.75
-0.78%
6,296
0.26
Sep 19, 2025
322.70
324.55
311.10
312.20
312.20
-2.82%
33,346
1.38
Sep 18, 2025
320.15
333.95
320.10
321.25
321.25
+0.71%
106,219
4.69
Sep 17, 2025
310.45
322.05
310.45
319.00
319.00
+2.77%
54,411
2.46
Sep 16, 2025
302.05
311.50
299.30
310.40
310.40
+2.68%
36,562
1.68
Sep 15, 2025
301.05
307.00
298.25
302.30
302.30
+0.70%
44,817
2.06
Sep 12, 2025
309.05
313.60
299.25
300.20
300.20
-2.66%
17,206
0.80
Sep 11, 2025
307.35
311.85
305.10
308.40
308.40
+0.83%
32,776
1.52
Sep 10, 2025
297.90
312.85
297.90
305.85
305.85
+2.70%
17,900
0.83
Sep 09, 2025
300.20
307.15
294.35
297.80
297.80
-0.58%
17,668
0.82
Sep 08, 2025
299.70
302.50
293.60
299.55
299.55
+0.99%
28,987
1.36
Sep 05, 2025
299.05
302.15
294.95
296.60
296.60
-0.54%
5,180
0.24
Sep 04, 2025
304.00
308.90
297.45
298.20
298.20
-1.34%
25,740
1.19
Sep 03, 2025
300.05
303.10
295.70
302.25
302.25
+0.77%
35,775
1.69
Sep 02, 2025
290.85
303.20
289.90
299.95
299.95
+3.32%
14,853
0.70
Sep 01, 2025
283.90
293.40
283.25
290.30
290.30
+3.27%
19,067
0.89
Aug 29, 2025
286.90
292.15
279.90
281.10
281.10
-2.83%
6,637
0.30
Aug 28, 2025
294.95
295.25
285.60
289.30
289.30
-2.02%
12,238
0.54
Aug 26, 2025
299.20
300.05
293.55
295.25
295.25
-1.71%
16,390
0.70
Aug 25, 2025
299.05
305.50
298.25
300.40
300.40
+0.25%
31,932
1.29
Aug 22, 2025
302.70
302.70
294.70
299.65
299.65
+0.77%
28,042
1.10
Aug 21, 2025
295.20
302.10
290.10
297.35
297.35
+0.68%
37,886
1.50
Aug 20, 2025
297.20
300.55
292.80
295.35
295.35
-0.35%
20,859
0.83
Aug 19, 2025
281.50
304.30
279.35
296.40
296.40
+5.82%
19,794
0.78
Aug 18, 2025
280.00
283.20
277.85
280.10
280.10
+1.34%
12,791
0.50
Aug 14, 2025
279.05
280.80
275.80
276.40
276.40
-2.47%
37,368
1.48
Aug 13, 2025
281.10
285.15
279.00
283.40
283.40
+0.16%
13,329
0.53
Aug 12, 2025
282.85
293.55
281.05
282.95
282.95
-0.70%
50,319
2.03
Aug 11, 2025
293.40
297.95
282.65
284.95
284.95
-2.26%
33,235
1.36
Aug 08, 2025
298.20
298.20
291.00
291.55
291.55
-1.55%
21,134
0.86
Aug 07, 2025
291.05
296.95
291.05
296.15
296.15
-0.47%
19,699
0.80
Aug 06, 2025
295.65
300.20
291.60
297.55
297.55
-0.05%
22,862
0.92
Aug 05, 2025
300.00
308.05
296.50
297.70
297.70
-1.13%
7,492
0.30
Aug 04, 2025
306.60
306.60
297.50
301.10
301.10
+0.58%
12,543
0.49
Aug 01, 2025
301.00
307.50
296.95
299.35
299.35
-2.28%
11,881
0.46
Jul 31, 2025
301.85
309.00
295.25
306.35
306.35
+1.37%
28,989
1.13
Jul 30, 2025
315.95
315.95
300.10
302.20
302.20
-2.83%
40,425
1.60
Jul 29, 2025
309.10
316.30
307.40
311.00
311.00
+0.10%
25,121
1.00
Jul 28, 2025
319.45
319.45
309.30
310.70
310.70
-2.30%
23,279
0.94
Jul 25, 2025
320.35
322.65
316.20
318.00
318.00
-1.49%
27,539
1.10
Jul 24, 2025
326.65
328.05
321.80
322.80
322.80
-0.83%
4,004
0.16
Jul 23, 2025
325.75
332.80
324.85
325.50
325.50
-0.79%
35,235
1.38
Jul 22, 2025
336.20
338.50
326.50
328.10
328.10
-2.39%
32,730
1.29
Jul 21, 2025
322.25
337.90
322.25
336.15
336.15
+3.56%
25,963
1.02
Jul 18, 2025
322.05
329.05
322.05
324.60
324.60
-0.69%
4,052
0.16
Jul 17, 2025
316.20
329.70
316.20
326.85
326.85
+2.78%
33,234
1.28
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis