NSE - Delayed Quote INR

Capacit'e Infraprojects Limited (CAPACITE.NS)

310.75 -4.75 (-1.51%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 316.95 316.95 308.70 310.75 310.75 1,138,795
Apr 25, 2024 317.00 322.00 314.05 315.50 315.50 1,661,553
Apr 24, 2024 306.65 323.55 305.20 316.55 316.55 4,861,601
Apr 23, 2024 311.90 314.90 302.25 304.20 304.20 1,091,597
Apr 22, 2024 305.60 315.00 305.05 310.30 310.30 2,201,958
Apr 19, 2024 297.00 308.80 291.55 301.60 301.60 2,960,459
Apr 18, 2024 307.85 317.80 302.00 303.85 303.85 3,919,434
Apr 16, 2024 299.50 315.00 298.90 303.85 303.85 4,593,403
Apr 15, 2024 286.00 309.00 286.00 299.75 299.75 5,967,234
Apr 12, 2024 299.95 304.20 292.60 295.30 295.30 2,875,438
Apr 10, 2024 304.40 309.50 296.60 300.40 300.40 3,005,008
Apr 9, 2024 287.65 307.95 284.35 302.70 302.70 7,697,077
Apr 8, 2024 291.60 294.50 282.65 285.30 285.30 1,585,459
Apr 5, 2024 290.40 299.00 286.80 289.55 289.55 3,191,182
Apr 4, 2024 270.00 294.50 270.00 290.80 290.80 7,894,106
Apr 3, 2024 270.00 272.85 264.65 267.65 267.65 808,342
Apr 2, 2024 264.45 275.80 263.50 270.95 270.95 1,585,415
Apr 1, 2024 264.85 269.95 260.50 263.25 263.25 1,054,743
Mar 28, 2024 270.40 273.00 261.00 261.85 261.85 979,698
Mar 27, 2024 279.00 282.90 267.05 269.00 269.00 2,156,158
Mar 26, 2024 275.75 283.95 267.95 280.60 280.60 3,079,970
Mar 22, 2024 259.50 279.30 259.50 275.75 275.75 4,132,518
Mar 21, 2024 253.30 264.00 253.00 259.45 259.45 1,873,744
Mar 20, 2024 247.35 256.65 245.35 250.30 250.30 1,410,308
Mar 19, 2024 249.00 256.00 244.50 246.30 246.30 1,535,068
Mar 18, 2024 249.05 260.00 246.45 248.75 248.75 2,093,863
Mar 15, 2024 234.00 259.00 233.80 248.15 248.15 3,249,958
Mar 14, 2024 214.85 235.10 214.80 228.65 228.65 1,889,197
Mar 13, 2024 243.25 244.65 210.10 215.65 215.65 2,063,415
Mar 12, 2024 254.05 254.95 238.00 241.30 241.30 2,004,555
Mar 11, 2024 261.95 271.50 250.05 252.00 252.00 1,749,579
Mar 7, 2024 258.00 270.45 257.30 260.80 260.80 1,780,991
Mar 6, 2024 265.15 265.90 254.65 256.95 256.95 1,645,498
Mar 5, 2024 272.00 280.00 265.90 268.00 268.00 1,672,594
Mar 4, 2024 273.25 278.00 268.50 271.25 271.25 1,155,086
Mar 1, 2024 263.50 269.55 261.50 265.75 265.75 1,484,337
Feb 29, 2024 255.00 264.75 253.15 262.20 262.20 1,132,762
Feb 28, 2024 270.95 272.10 256.10 257.80 257.80 1,154,411
Feb 27, 2024 271.00 276.00 266.30 268.65 268.65 1,768,336
Feb 26, 2024 262.05 275.00 261.10 270.05 270.05 1,992,353
Feb 23, 2024 263.00 268.90 260.60 263.40 263.40 1,141,179
Feb 22, 2024 256.80 264.20 250.20 261.70 261.70 1,598,129
Feb 21, 2024 263.50 265.55 254.05 255.05 255.05 1,290,035
Feb 20, 2024 268.90 271.20 261.75 263.00 263.00 868,634
Feb 19, 2024 276.50 276.50 266.55 268.05 268.05 965,960
Feb 16, 2024 268.00 277.95 265.80 274.65 274.65 3,538,476
Feb 15, 2024 262.00 271.75 258.05 265.25 265.25 1,885,498
Feb 14, 2024 244.65 259.80 242.45 257.20 257.20 1,262,105
Feb 13, 2024 249.50 249.50 238.55 245.60 245.60 969,591
Feb 12, 2024 264.00 266.00 245.55 248.35 248.35 1,188,810
Feb 9, 2024 273.00 275.40 257.00 262.10 262.10 1,214,153
Feb 8, 2024 276.15 283.95 273.00 274.40 274.40 1,711,386
Feb 7, 2024 277.00 279.70 270.60 276.15 276.15 798,853
Feb 6, 2024 265.30 279.45 264.45 274.35 274.35 1,776,347
Feb 5, 2024 263.00 272.95 262.10 265.30 265.30 1,603,774
Feb 2, 2024 265.00 273.45 259.20 260.55 260.55 1,189,929
Feb 1, 2024 264.00 266.40 259.30 262.10 262.10 552,447
Jan 31, 2024 262.00 269.50 261.50 263.20 263.20 816,828
Jan 30, 2024 268.70 270.00 261.10 262.50 262.50 608,340
Jan 29, 2024 270.95 273.30 265.00 266.55 266.55 610,066
Jan 25, 2024 266.30 271.00 262.10 268.60 268.60 831,073
Jan 24, 2024 259.10 268.70 250.60 266.30 266.30 1,111,528
Jan 23, 2024 272.50 274.00 254.65 256.80 256.80 1,798,730
Jan 19, 2024 269.50 274.00 266.80 272.25 272.25 1,721,312
Jan 18, 2024 261.10 271.40 255.30 266.80 266.80 1,693,313
Jan 17, 2024 265.00 268.00 260.60 262.30 262.30 2,195,958
Jan 16, 2024 275.00 275.10 261.15 268.65 268.65 4,490,704
Jan 15, 2024 283.90 284.45 275.30 278.40 278.40 1,148,258
Jan 12, 2024 290.25 294.00 279.15 281.10 281.10 2,484,300
Jan 11, 2024 286.65 294.75 278.80 284.60 284.60 2,983,775
Jan 10, 2024 281.95 286.25 278.30 282.50 282.50 1,731,160
Jan 9, 2024 278.95 291.00 275.05 281.95 281.95 4,019,517
Jan 8, 2024 282.40 283.70 273.75 275.55 275.55 959,076
Jan 5, 2024 286.90 288.60 275.05 279.90 279.90 1,959,488
Jan 4, 2024 273.20 287.60 271.30 285.20 285.20 3,135,893
Jan 3, 2024 260.95 273.75 259.40 271.90 271.90 2,158,083
Jan 2, 2024 260.25 263.80 253.05 260.75 260.75 833,283
Jan 1, 2024 252.60 266.00 250.90 260.10 260.10 1,180,472
Dec 29, 2023 254.70 259.25 248.00 250.30 250.30 643,969
Dec 28, 2023 260.40 261.70 252.55 253.80 253.80 404,609
Dec 27, 2023 263.55 267.80 256.50 258.85 258.85 502,065
Dec 26, 2023 264.00 273.00 259.00 263.95 263.95 1,141,251
Dec 22, 2023 258.20 267.00 256.85 263.60 263.60 1,625,655
Dec 21, 2023 243.00 259.15 237.55 255.90 255.90 1,264,862
Dec 20, 2023 263.80 267.05 241.10 244.40 244.40 1,477,474
Dec 19, 2023 266.90 276.75 261.55 263.45 263.45 944,438
Dec 18, 2023 268.95 273.35 264.05 265.90 265.90 813,235
Dec 15, 2023 272.80 274.15 267.65 269.90 269.90 781,103
Dec 14, 2023 272.95 278.80 268.35 272.25 272.25 983,434
Dec 13, 2023 269.70 273.30 267.30 269.75 269.75 894,534
Dec 12, 2023 277.05 283.35 265.85 267.35 267.35 2,123,118
Dec 11, 2023 265.05 277.05 259.95 275.30 275.30 1,741,052
Dec 8, 2023 273.00 275.00 259.15 262.95 262.95 1,096,386
Dec 7, 2023 267.30 279.65 266.00 269.90 269.90 5,355,922
Dec 6, 2023 254.10 270.80 253.15 262.30 262.30 4,027,796
Dec 5, 2023 262.35 262.45 250.55 254.10 254.10 841,248
Dec 4, 2023 265.05 267.15 260.10 262.45 262.45 1,053,156
Dec 1, 2023 254.00 268.80 253.80 259.80 259.80 1,702,390
Nov 30, 2023 256.80 258.35 247.35 252.50 252.50 751,389
Nov 29, 2023 261.45 264.00 253.50 255.80 255.80 1,184,191
Nov 28, 2023 258.05 262.95 257.35 259.45 259.45 652,538
Nov 24, 2023 256.85 267.50 256.40 257.70 257.70 1,461,135
Nov 23, 2023 262.30 266.15 254.25 255.90 255.90 963,367
Nov 22, 2023 265.00 269.95 259.10 264.80 264.80 1,335,464
Nov 21, 2023 258.00 273.90 257.90 264.00 264.00 3,134,159
Nov 20, 2023 258.40 264.60 255.25 257.50 257.50 1,225,995
Nov 17, 2023 263.00 270.40 253.55 257.30 257.30 3,666,116
Nov 16, 2023 246.00 266.55 241.45 262.45 262.45 4,027,033
Nov 15, 2023 229.40 250.00 222.15 245.30 245.30 6,115,889
Nov 13, 2023 234.95 244.95 231.30 236.50 236.50 2,575,536
Nov 10, 2023 224.20 227.95 221.00 227.00 227.00 897,173
Nov 9, 2023 221.25 227.00 219.00 225.80 225.80 1,341,334
Nov 8, 2023 209.95 224.95 209.95 221.10 221.10 2,415,356
Nov 7, 2023 215.25 216.10 207.70 208.90 208.90 503,991
Nov 6, 2023 213.50 218.85 212.05 215.25 215.25 596,077
Nov 3, 2023 209.00 214.50 206.90 212.60 212.60 698,009
Nov 2, 2023 209.60 211.35 206.50 207.50 207.50 255,654
Nov 1, 2023 209.00 213.50 205.00 207.00 207.00 555,829
Oct 31, 2023 208.00 210.60 205.00 208.55 208.55 469,233
Oct 30, 2023 200.50 208.95 198.70 207.10 207.10 709,754
Oct 27, 2023 198.90 203.00 198.05 200.05 200.05 422,684
Oct 26, 2023 194.50 199.85 187.30 197.35 197.35 1,103,647
Oct 25, 2023 205.90 208.00 192.50 195.30 195.30 1,004,946
Oct 23, 2023 219.00 220.15 201.40 204.30 204.30 817,325
Oct 20, 2023 222.70 225.85 217.15 219.05 219.05 535,345
Oct 19, 2023 220.00 227.25 219.95 222.70 222.70 469,044
Oct 18, 2023 229.00 230.70 220.55 222.85 222.85 599,811
Oct 17, 2023 223.95 235.00 223.95 228.25 228.25 1,341,666
Oct 16, 2023 223.80 226.45 221.00 222.70 222.70 387,601
Oct 13, 2023 222.55 228.70 220.40 222.45 222.45 998,288
Oct 12, 2023 217.90 226.05 209.80 223.90 223.90 1,702,774
Oct 11, 2023 216.20 221.20 212.75 215.70 215.70 1,120,124
Oct 10, 2023 215.50 219.90 213.45 214.05 214.05 897,188
Oct 9, 2023 207.50 215.90 205.20 212.95 212.95 857,569
Oct 6, 2023 214.00 214.35 210.10 211.20 211.20 407,534
Oct 5, 2023 216.40 216.40 210.15 212.25 212.25 630,426
Oct 4, 2023 208.00 213.25 206.10 212.20 212.20 526,528
Oct 3, 2023 206.70 211.80 204.80 209.05 209.05 345,132
Sep 29, 2023 208.95 210.35 205.85 206.70 206.70 374,294
Sep 28, 2023 210.95 216.50 205.50 207.25 207.25 582,618
Sep 27, 2023 209.40 212.45 207.45 209.95 209.95 415,661
Sep 26, 2023 209.90 212.95 207.50 209.45 209.45 398,203
Sep 25, 2023 212.50 215.45 208.00 209.05 209.05 660,029
Sep 22, 2023 214.90 215.35 210.05 212.00 212.00 461,258
Sep 21, 2023 217.00 218.60 210.50 212.15 212.15 533,740
Sep 20, 2023 219.50 221.75 215.80 217.00 217.00 560,595
Sep 18, 2023 215.10 227.00 213.85 218.95 218.95 2,066,270
Sep 15, 2023 215.80 219.00 212.50 215.10 215.10 791,744
Sep 14, 2023 219.80 221.65 211.25 214.00 214.00 1,140,970
Sep 13, 2023 219.00 223.30 204.05 217.10 217.10 2,772,255
Sep 12, 2023 241.60 246.00 212.05 218.35 218.35 2,642,689
Sep 11, 2023 237.90 248.40 235.85 239.90 239.90 2,058,665
Sep 8, 2023 229.80 241.80 224.95 233.30 233.30 1,902,811
Sep 7, 2023 227.45 235.00 221.70 228.20 228.20 937,043
Sep 6, 2023 230.00 230.80 221.00 225.75 225.75 553,053
Sep 5, 2023 225.90 233.25 224.95 228.00 228.00 1,221,702
Sep 4, 2023 230.00 232.90 221.60 223.80 223.80 1,393,648
Sep 1, 2023 207.45 234.25 207.45 228.30 228.30 4,511,257
Aug 31, 2023 208.50 209.75 205.05 207.20 207.20 623,615
Aug 30, 2023 205.00 209.45 204.20 206.35 206.35 1,146,249
Aug 29, 2023 198.50 205.50 195.90 203.75 203.75 2,955,394
Aug 28, 2023 199.90 201.95 194.75 196.70 196.70 903,246
Aug 25, 2023 200.50 206.75 195.80 197.70 197.70 1,221,050
Aug 24, 2023 204.80 207.00 201.25 202.15 202.15 414,304
Aug 23, 2023 209.40 209.85 202.75 203.60 203.60 769,762
Aug 22, 2023 206.00 210.75 205.95 207.40 207.40 378,153
Aug 21, 2023 207.95 210.95 206.00 207.95 207.95 369,600
Aug 18, 2023 208.45 213.00 206.10 207.35 207.35 410,437
Aug 17, 2023 211.30 213.25 207.10 208.45 208.45 500,069
Aug 16, 2023 196.60 214.50 196.60 211.55 211.55 1,081,152
Aug 14, 2023 207.00 207.50 192.60 200.20 200.20 2,925,223
Aug 11, 2023 227.75 228.80 217.45 218.60 218.60 643,748
Aug 10, 2023 230.05 235.90 225.20 227.75 227.75 473,828
Aug 9, 2023 228.90 233.40 225.75 230.80 230.80 460,975
Aug 8, 2023 234.00 235.10 227.80 228.90 228.90 491,447
Aug 7, 2023 227.20 237.00 223.70 233.15 233.15 1,251,019
Aug 4, 2023 227.80 229.90 224.30 225.80 225.80 742,880
Aug 3, 2023 218.65 227.70 217.50 224.95 224.95 1,266,636
Aug 2, 2023 218.50 224.15 212.10 217.90 217.90 906,550
Aug 1, 2023 221.60 222.45 217.75 218.45 218.45 468,422
Jul 31, 2023 213.95 220.85 213.00 219.65 219.65 1,154,226
Jul 28, 2023 211.80 213.25 208.50 211.60 211.60 407,410
Jul 27, 2023 211.65 216.50 209.45 211.15 211.15 515,080
Jul 26, 2023 211.45 214.70 207.55 209.50 209.50 730,451
Jul 25, 2023 215.00 216.40 207.10 210.05 210.05 857,957
Jul 24, 2023 224.20 225.35 211.65 213.75 213.75 844,308
Jul 21, 2023 223.50 227.65 220.10 224.15 224.15 575,199
Jul 20, 2023 223.70 226.55 220.10 223.90 223.90 539,186
Jul 19, 2023 226.70 231.75 222.05 223.70 223.70 1,018,091
Jul 18, 2023 228.05 229.75 222.35 225.75 225.75 703,360
Jul 17, 2023 219.70 231.00 219.65 227.85 227.85 1,633,721
Jul 14, 2023 218.95 221.80 216.00 218.15 218.15 595,612
Jul 13, 2023 224.00 225.60 216.00 218.00 218.00 1,004,305
Jul 12, 2023 209.00 224.50 207.00 223.35 223.35 2,277,765
Jul 11, 2023 213.50 215.70 205.85 207.00 207.00 1,421,320
Jul 10, 2023 219.90 222.65 210.10 212.50 212.50 847,652
Jul 7, 2023 227.00 227.45 216.00 218.40 218.40 1,281,575
Jul 6, 2023 223.50 233.90 222.50 226.00 226.00 2,391,694
Jul 5, 2023 212.00 221.00 210.80 219.85 219.85 2,166,192
Jul 4, 2023 212.00 212.85 205.20 208.55 208.55 597,922
Jul 3, 2023 207.45 218.50 207.45 212.45 212.45 1,970,317
Jun 30, 2023 205.40 209.95 205.25 206.80 206.80 959,590
Jun 28, 2023 203.95 205.95 200.80 204.55 204.55 521,007
Jun 27, 2023 203.45 206.70 201.80 203.25 203.25 777,054
Jun 26, 2023 190.00 202.60 190.00 201.75 201.75 2,140,905
Jun 23, 2023 194.15 194.35 186.85 189.10 189.10 1,067,379
Jun 22, 2023 200.85 201.65 193.05 193.70 193.70 494,729
Jun 21, 2023 199.70 202.70 198.40 200.40 200.40 870,575
Jun 20, 2023 206.35 207.35 196.55 198.35 198.35 1,162,199
Jun 19, 2023 207.00 211.90 204.85 206.35 206.35 1,843,313
Jun 16, 2023 209.30 211.70 205.00 206.05 206.05 1,842,267
Jun 15, 2023 204.15 209.70 198.00 208.05 208.05 4,842,475
Jun 14, 2023 206.40 211.80 201.85 204.15 204.15 3,146,341
Jun 13, 2023 196.90 207.40 188.45 205.40 205.40 5,159,580
Jun 12, 2023 192.00 200.00 191.25 195.25 195.25 1,722,049
Jun 9, 2023 195.00 196.00 186.80 190.80 190.80 1,507,661
Jun 8, 2023 197.10 200.60 188.55 191.60 191.60 1,991,036
Jun 7, 2023 191.90 199.00 191.05 196.00 196.00 3,206,502
Jun 6, 2023 186.70 193.55 185.35 190.65 190.65 4,183,521
Jun 5, 2023 165.25 184.45 165.05 183.10 183.10 3,639,991
Jun 2, 2023 169.40 170.50 162.20 163.15 163.15 945,390
Jun 1, 2023 165.45 171.50 164.30 168.10 168.10 906,100
May 31, 2023 166.00 171.90 162.10 164.45 164.45 962,686
May 30, 2023 167.80 169.15 163.50 164.40 164.40 529,723
May 29, 2023 172.00 177.45 165.05 166.15 166.15 1,594,030
May 26, 2023 176.85 176.85 168.60 171.15 171.15 780,720
May 25, 2023 169.30 176.30 167.35 174.80 174.80 1,005,884
May 24, 2023 164.50 170.85 163.80 169.45 169.45 463,867
May 23, 2023 168.50 170.90 164.00 164.55 164.55 343,769
May 22, 2023 168.00 170.95 163.70 167.65 167.65 521,343
May 19, 2023 170.30 171.45 165.05 168.40 168.40 668,515
May 18, 2023 170.75 175.95 167.40 170.25 170.25 1,382,610
May 17, 2023 165.55 170.50 162.30 169.65 169.65 1,553,837
May 16, 2023 164.60 169.00 162.30 164.65 164.65 1,572,288
May 15, 2023 161.30 171.40 159.20 163.30 163.30 2,957,232
May 12, 2023 152.90 162.85 152.90 160.55 160.55 1,809,158
May 11, 2023 148.65 156.70 148.50 152.45 152.45 1,366,009
May 10, 2023 140.90 155.95 139.55 147.75 147.75 2,121,264
May 9, 2023 138.90 142.20 137.20 139.95 139.95 518,833
May 8, 2023 130.00 144.85 129.45 137.90 137.90 1,821,647
May 5, 2023 131.20 132.60 127.85 128.70 128.70 252,746
May 4, 2023 130.50 133.70 129.80 131.20 131.20 185,969
May 3, 2023 131.35 132.50 128.85 129.80 129.80 174,005
May 2, 2023 132.70 135.70 128.65 131.30 131.30 338,818
Apr 28, 2023 130.80 133.95 130.40 131.40 131.40 230,359
Apr 27, 2023 129.15 131.00 128.75 129.90 129.90 100,519
Apr 26, 2023 130.00 131.90 128.15 128.85 128.85 182,083

Related Tickers

SKIPPER.NS Skipper Limited
348.40
+2.70%
 
NCC.NS NCC Limited
249.85
+1.22%
 
GEPIL.NS GE Power India Limited
345.85
-2.23%
 
VPRPL.NS Vishnu Prakash R Punglia Limited
164.25
+0.89%
 
DREDGECORP.NS Dredging Corporation of India Limited
824.70
-0.72%
 
RPPINFRA.NS R.P.P. Infra Projects Limited
130.95
-1.98%
 
SEPC.NS SEPC Limited
20.05
-0.74%
 
TECHNOE.NS Techno Electric & Engineering Company Limited
969.40
+0.12%
 
DBL.NS Dilip Buildcon Limited
453.00
-1.82%
 
WABAG.NS VA Tech Wabag Limited
988.75
-1.13%