Capacit'e Infraprojects Limited (CAPACITE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 272.05 | 278.50 | 263.05 | 271.50 | 271.50 | 165,421 |
| 09 May 2024 | 291.95 | 291.95 | 273.35 | 275.45 | 275.45 | 101,227 |
| 08 May 2024 | 286.85 | 293.10 | 278.70 | 290.95 | 290.95 | 64,328 |
| 07 May 2024 | 297.00 | 297.50 | 282.15 | 285.85 | 285.85 | 75,866 |
| 06 May 2024 | 305.60 | 305.60 | 289.60 | 296.25 | 296.25 | 143,206 |
| 03 May 2024 | 300.40 | 309.50 | 298.00 | 302.80 | 302.80 | 63,523 |
| 02 May 2024 | 311.25 | 312.35 | 303.75 | 305.65 | 305.65 | 40,455 |
| 30 Apr 2024 | 314.55 | 316.20 | 308.15 | 309.45 | 309.45 | 38,070 |
| 29 Apr 2024 | 312.40 | 316.00 | 308.05 | 309.60 | 309.60 | 50,066 |
| 26 Apr 2024 | 315.40 | 316.45 | 308.60 | 310.65 | 310.65 | 57,919 |
| 25 Apr 2024 | 317.00 | 321.65 | 314.00 | 315.15 | 315.15 | 177,344 |
| 24 Apr 2024 | 306.85 | 323.45 | 305.20 | 316.55 | 316.55 | 383,550 |
| 23 Apr 2024 | 312.55 | 314.70 | 302.75 | 304.30 | 304.30 | 154,469 |
| 22 Apr 2024 | 306.60 | 314.95 | 306.15 | 310.30 | 310.30 | 92,023 |
| 19 Apr 2024 | 297.00 | 308.55 | 291.20 | 301.55 | 301.55 | 108,500 |
| 18 Apr 2024 | 305.40 | 317.70 | 301.80 | 303.50 | 303.50 | 150,161 |
| 16 Apr 2024 | 299.85 | 315.45 | 297.40 | 303.75 | 303.75 | 214,458 |
| 15 Apr 2024 | 282.15 | 309.25 | 282.15 | 299.60 | 299.60 | 480,484 |
| 12 Apr 2024 | 300.00 | 304.00 | 292.85 | 295.40 | 295.40 | 283,812 |
| 10 Apr 2024 | 304.65 | 309.65 | 297.00 | 301.05 | 301.05 | 270,331 |
| 09 Apr 2024 | 289.95 | 308.00 | 284.30 | 302.95 | 302.95 | 510,317 |
| 08 Apr 2024 | 292.00 | 294.00 | 282.90 | 285.70 | 285.70 | 67,044 |
| 05 Apr 2024 | 290.75 | 298.80 | 286.75 | 289.25 | 289.25 | 287,880 |
| 04 Apr 2024 | 270.30 | 295.00 | 270.15 | 291.10 | 291.10 | 511,322 |
| 03 Apr 2024 | 272.10 | 272.80 | 265.00 | 267.75 | 267.75 | 39,082 |
| 02 Apr 2024 | 264.35 | 275.75 | 264.35 | 270.90 | 270.90 | 101,180 |
| 01 Apr 2024 | 261.85 | 269.50 | 260.65 | 263.25 | 263.25 | 73,534 |
| 28 Mar 2024 | 270.70 | 273.00 | 260.65 | 262.05 | 262.05 | 39,313 |
| 27 Mar 2024 | 279.95 | 282.75 | 267.05 | 268.70 | 268.70 | 119,853 |
| 26 Mar 2024 | 275.55 | 283.90 | 268.20 | 280.70 | 280.70 | 158,813 |
| 22 Mar 2024 | 259.00 | 279.20 | 259.00 | 275.55 | 275.55 | 4,633,357 |
| 21 Mar 2024 | 254.75 | 264.00 | 254.25 | 259.35 | 259.35 | 49,319 |
| 20 Mar 2024 | 248.50 | 256.60 | 245.25 | 250.20 | 250.20 | 67,550 |
| 19 Mar 2024 | 249.00 | 255.25 | 244.85 | 246.20 | 246.20 | 57,271 |
| 18 Mar 2024 | 249.00 | 260.00 | 246.45 | 248.60 | 248.60 | 152,363 |
| 15 Mar 2024 | 233.90 | 258.00 | 233.90 | 248.15 | 248.15 | 174,879 |
| 14 Mar 2024 | 215.30 | 235.00 | 214.50 | 229.30 | 229.30 | 418,945 |
| 13 Mar 2024 | 244.60 | 244.60 | 212.00 | 215.35 | 215.35 | 362,962 |
| 12 Mar 2024 | 256.50 | 256.50 | 238.40 | 241.30 | 241.30 | 42,414 |
| 11 Mar 2024 | 269.45 | 270.80 | 250.15 | 251.75 | 251.75 | 57,102 |
| 07 Mar 2024 | 258.00 | 270.00 | 257.05 | 260.60 | 260.60 | 57,770 |
| 06 Mar 2024 | 263.45 | 265.65 | 254.50 | 256.50 | 256.50 | 102,587 |
| 05 Mar 2024 | 271.65 | 280.05 | 265.80 | 268.30 | 268.30 | 68,424 |
| 04 Mar 2024 | 272.35 | 278.30 | 268.90 | 270.95 | 270.95 | 114,310 |
| 01 Mar 2024 | 263.00 | 269.65 | 261.50 | 266.25 | 266.25 | 106,945 |
| 29 Feb 2024 | 257.50 | 264.70 | 253.35 | 262.65 | 262.65 | 41,756 |
| 28 Feb 2024 | 270.05 | 272.10 | 256.00 | 257.55 | 257.55 | 110,951 |
| 27 Feb 2024 | 272.10 | 275.80 | 266.75 | 268.85 | 268.85 | 90,919 |
| 26 Feb 2024 | 267.45 | 275.00 | 260.80 | 270.00 | 270.00 | 126,154 |
| 23 Feb 2024 | 263.00 | 268.90 | 260.70 | 263.65 | 263.65 | 84,418 |
| 22 Feb 2024 | 256.45 | 264.00 | 249.90 | 262.10 | 262.10 | 619,030 |
| 21 Feb 2024 | 266.85 | 266.85 | 254.05 | 255.65 | 255.65 | 96,089 |
| 20 Feb 2024 | 265.25 | 271.00 | 261.90 | 263.20 | 263.20 | 63,238 |
| 19 Feb 2024 | 278.35 | 278.35 | 266.65 | 268.10 | 268.10 | 62,987 |
| 16 Feb 2024 | 266.25 | 278.00 | 266.00 | 274.50 | 274.50 | 239,098 |
| 15 Feb 2024 | 262.35 | 272.05 | 258.10 | 265.45 | 265.45 | 144,745 |
| 14 Feb 2024 | 244.95 | 259.50 | 241.80 | 257.60 | 257.60 | 77,695 |
| 13 Feb 2024 | 249.90 | 249.90 | 238.40 | 246.10 | 246.10 | 84,984 |
| 12 Feb 2024 | 264.35 | 265.65 | 245.30 | 248.45 | 248.45 | 119,328 |
| 09 Feb 2024 | 274.35 | 275.15 | 257.25 | 262.60 | 262.60 | 91,382 |
| 08 Feb 2024 | 277.95 | 283.75 | 273.80 | 274.70 | 274.70 | 58,144 |
| 07 Feb 2024 | 277.90 | 278.60 | 270.85 | 276.00 | 276.00 | 79,895 |
| 06 Feb 2024 | 267.45 | 279.40 | 264.45 | 275.00 | 275.00 | 181,336 |
| 05 Feb 2024 | 263.15 | 272.75 | 263.00 | 266.10 | 266.10 | 152,955 |
| 02 Feb 2024 | 264.70 | 273.45 | 260.00 | 260.80 | 260.80 | 146,530 |
| 01 Feb 2024 | 264.30 | 265.95 | 259.55 | 262.20 | 262.20 | 26,375 |
| 31 Jan 2024 | 262.00 | 267.40 | 261.85 | 262.70 | 262.70 | 45,050 |
| 30 Jan 2024 | 269.05 | 270.30 | 261.55 | 262.60 | 262.60 | 28,453 |
| 29 Jan 2024 | 270.05 | 272.70 | 264.85 | 266.30 | 266.30 | 95,096 |
| 25 Jan 2024 | 266.00 | 270.85 | 262.40 | 268.85 | 268.85 | 74,702 |
| 24 Jan 2024 | 259.50 | 268.60 | 250.60 | 266.60 | 266.60 | 119,229 |
| 23 Jan 2024 | 272.20 | 273.55 | 255.00 | 257.00 | 257.00 | 126,392 |
| 19 Jan 2024 | 269.15 | 274.00 | 266.85 | 272.40 | 272.40 | 96,602 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 263.45 | 268.00 | 260.75 | 261.85 | 261.85 | 149,521 |
| 16 Jan 2024 | 276.75 | 276.75 | 261.10 | 268.75 | 268.75 | 185,089 |
| 15 Jan 2024 | 282.25 | 284.30 | 275.30 | 278.10 | 278.10 | 103,592 |
| 12 Jan 2024 | 292.60 | 294.25 | 279.65 | 281.45 | 281.45 | 121,335 |
| 11 Jan 2024 | 286.05 | 294.85 | 278.70 | 284.45 | 284.45 | 174,011 |
| 10 Jan 2024 | 282.30 | 286.05 | 278.55 | 282.50 | 282.50 | 99,126 |
| 09 Jan 2024 | 280.95 | 290.95 | 275.45 | 285.70 | 285.70 | 213,424 |
| 08 Jan 2024 | 282.70 | 283.70 | 273.75 | 275.45 | 275.45 | 95,790 |
| 05 Jan 2024 | 287.55 | 288.65 | 275.45 | 279.00 | 279.00 | 198,354 |
| 04 Jan 2024 | 274.00 | 287.25 | 271.45 | 285.20 | 285.20 | 286,202 |
| 03 Jan 2024 | 260.70 | 273.95 | 259.45 | 272.55 | 272.55 | 97,104 |
| 02 Jan 2024 | 260.90 | 263.80 | 253.20 | 260.55 | 260.55 | 62,345 |
| 01 Jan 2024 | 254.85 | 265.85 | 253.10 | 260.05 | 260.05 | 128,108 |
| 29 Dec 2023 | 254.00 | 259.20 | 248.10 | 250.50 | 250.50 | 33,021 |
| 28 Dec 2023 | 260.05 | 261.50 | 252.55 | 253.65 | 253.65 | 33,128 |
| 27 Dec 2023 | 262.60 | 267.55 | 256.90 | 258.65 | 258.65 | 32,069 |
| 26 Dec 2023 | 263.50 | 272.95 | 259.90 | 262.90 | 262.90 | 81,563 |
| 22 Dec 2023 | 257.50 | 267.10 | 257.50 | 263.55 | 263.55 | 154,556 |
| 21 Dec 2023 | 243.25 | 259.00 | 238.20 | 255.60 | 255.60 | 124,290 |
| 20 Dec 2023 | 261.40 | 267.05 | 240.55 | 243.25 | 243.25 | 275,191 |
| 19 Dec 2023 | 268.05 | 276.65 | 261.65 | 263.65 | 263.65 | 76,952 |
| 18 Dec 2023 | 269.55 | 273.10 | 265.00 | 266.35 | 266.35 | 29,933 |
| 15 Dec 2023 | 273.95 | 273.95 | 267.85 | 269.65 | 269.65 | 70,913 |
| 14 Dec 2023 | 272.00 | 278.85 | 268.25 | 272.05 | 272.05 | 100,540 |
| 13 Dec 2023 | 270.00 | 273.00 | 267.30 | 269.80 | 269.80 | 169,583 |
| 12 Dec 2023 | 276.00 | 283.15 | 265.65 | 267.55 | 267.55 | 113,692 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.