tiprankstipranks
Trending News
More News >
Capital Small Finance Bank Limited (IN:CAPITALSFB)
:CAPITALSFB
India Market
Advertisement

Capital Small Finance Bank Limited (CAPITALSFB) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
276.30
277.00
274.15
276.15
276.15
+0.40%
374
0.02
Oct 16, 2025
274.90
278.10
274.50
275.05
275.05
+0.20%
1,030
0.07
Oct 15, 2025
274.50
274.75
274.50
274.50
274.50
+0.20%
91
<0.01
Oct 14, 2025
275.80
275.80
273.30
273.95
273.95
-0.74%
1,015
0.07
Oct 13, 2025
277.00
277.00
275.20
276.00
276.00
-0.25%
292
0.02
Oct 10, 2025
276.00
280.40
276.00
276.70
276.70
-0.66%
1,596
0.10
Oct 09, 2025
280.50
280.65
276.25
278.55
278.55
+0.45%
352
0.02
Oct 08, 2025
281.75
282.25
277.00
277.30
277.30
-1.11%
25,148
1.63
Oct 07, 2025
272.00
281.50
272.00
280.40
280.40
+0.07%
168
0.01
Oct 06, 2025
290.00
290.25
279.85
280.20
280.20
-1.93%
2,473
0.16
Oct 03, 2025
276.15
289.50
276.15
285.70
285.70
+0.63%
2,155
0.14
Oct 01, 2025
281.45
285.50
281.45
283.90
283.90
+2.44%
2,407
0.16
Sep 30, 2025
280.40
281.20
276.25
277.15
277.15
-0.29%
767
0.05
Sep 29, 2025
284.85
284.85
277.00
277.95
277.95
-1.40%
2,031
0.13
Sep 26, 2025
281.75
282.55
278.25
281.90
281.90
+0.05%
2,013
0.13
Sep 25, 2025
282.05
285.30
280.80
281.75
281.75
-0.11%
2,445
0.16
Sep 24, 2025
296.00
296.00
282.00
282.05
282.05
-0.84%
1,613
0.10
Sep 23, 2025
288.00
289.00
283.30
284.45
284.45
-1.16%
327
0.02
Sep 22, 2025
288.00
289.20
287.25
287.80
287.80
-0.09%
1,676
0.11
Sep 19, 2025
288.00
289.15
288.00
288.05
288.05
-0.09%
1,004
0.06
Sep 18, 2025
291.00
291.00
287.90
288.30
288.30
-0.03%
339
0.02
Sep 17, 2025
290.80
291.75
288.30
288.40
288.40
-0.21%
568
0.04
Sep 16, 2025
289.45
293.30
289.00
289.00
289.00
-0.16%
1,047
0.07
Sep 15, 2025
291.00
293.95
282.50
289.45
289.45
-0.81%
8,715
0.56
Sep 12, 2025
292.00
295.90
291.00
291.80
291.80
+0.10%
291
0.02
Sep 11, 2025
295.35
296.25
289.75
291.50
291.50
-0.66%
1,388
0.09
Sep 10, 2025
292.90
296.40
292.25
293.45
293.45
-1.06%
1,159
0.07
Sep 09, 2025
299.65
300.95
296.60
296.60
296.60
-1.02%
315
0.02
Sep 08, 2025
301.55
302.65
296.00
299.65
299.65
-0.63%
1,540
0.10
Sep 05, 2025
293.10
303.30
290.05
301.55
301.55
+1.53%
5,003
0.31
Sep 04, 2025
285.30
299.70
280.65
297.00
297.00
+4.61%
3,766
0.23
Sep 03, 2025
283.00
289.00
281.40
283.90
283.90
+0.87%
1,317
0.08
Sep 02, 2025
292.95
292.95
281.00
281.45
281.45
-1.73%
4,736
0.30
Sep 01, 2025
287.05
291.10
286.00
286.40
286.40
-1.14%
3,088
0.19
Aug 29, 2025
299.95
299.95
288.75
289.70
289.70
-0.52%
850
0.05
Aug 28, 2025
296.50
296.75
290.00
291.20
291.20
-2.04%
2,118
0.13
Aug 26, 2025
296.50
304.50
293.00
297.25
297.25
-0.12%
1,333
0.08
Aug 25, 2025
305.00
305.15
296.50
297.60
297.60
-1.20%
1,344
0.08
Aug 22, 2025
302.30
307.00
296.00
301.20
301.20
+0.63%
2,104
0.13
Aug 21, 2025
292.25
302.30
292.25
299.30
299.30
+0.84%
1,275
0.08
Aug 20, 2025
290.10
298.85
290.10
296.80
296.80
+0.12%
5,188
0.32
Aug 19, 2025
300.00
301.20
294.50
296.45
296.45
-0.50%
2,821
0.17
Aug 18, 2025
297.95
307.95
297.35
297.95
297.95
+0.05%
5,937
0.37
Aug 14, 2025
304.55
304.55
295.45
297.80
297.80
+0.08%
782
0.05
Aug 13, 2025
299.75
300.60
295.45
297.55
297.55
-0.17%
270
0.02
Aug 12, 2025
300.15
301.35
296.30
298.05
298.05
-0.63%
744
0.05
Aug 11, 2025
299.75
301.85
296.00
299.95
299.95
+0.03%
1,001
0.06
Aug 08, 2025
305.85
305.85
299.20
299.85
299.85
-1.64%
1,037
0.06
Aug 07, 2025
259.05
308.50
259.05
304.85
304.85
-0.31%
2,330
0.14
Aug 06, 2025
318.40
319.50
303.05
305.80
305.80
-3.96%
4,931
0.30
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