Price Data Selection & Download
Capacite Infraprojects Share Price All Time Records & Statistics (Sep 2017 - May 2026)
2134 daily OHLCV records on NSE from Sept. 2017 to May 2026. Explore CAPACITE investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹465.00
December 18, 2024
NSE Exchange
Share Price All Time Low
₹70.20
April 03, 2020
NSE Exchange
Highest Volume Trading Day
18,583,678
September 25, 2017 • ₹342.55
NSE Exchange
Share Price History Data (Sep 2017 - May 2026)
CAPACITE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹226.15 | ₹232.15 | ₹224.15 | ₹230.60 | 297,691 |
| 2026-05-26 | ₹224.30 | ₹230.20 | ₹221.60 | ₹225.30 | 406,955 |
| 2026-05-25 | ₹218.35 | ₹225.75 | ₹216.95 | ₹224.80 | 252,481 |
| 2026-05-22 | ₹213.75 | ₹223.30 | ₹212.05 | ₹216.20 | 474,199 |
| 2026-05-21 | ₹221.80 | ₹232.75 | ₹214.90 | ₹215.60 | 907,993 |
| 2026-05-20 | ₹225.00 | ₹226.65 | ₹220.95 | ₹221.80 | 256,460 |
| 2026-05-19 | ₹226.60 | ₹229.90 | ₹221.00 | ₹225.10 | 190,422 |
| 2026-05-18 | ₹228.60 | ₹230.90 | ₹219.25 | ₹224.90 | 468,725 |
| 2026-05-15 | ₹235.20 | ₹240.60 | ₹230.35 | ₹231.70 | 217,457 |
| 2026-05-14 | ₹238.00 | ₹242.40 | ₹233.10 | ₹236.35 | 206,845 |
| 2026-05-13 | ₹234.20 | ₹243.25 | ₹231.25 | ₹237.00 | 200,658 |
| 2026-05-12 | ₹245.55 | ₹250.00 | ₹235.30 | ₹236.65 | 378,083 |
| 2026-05-11 | ₹251.90 | ₹251.90 | ₹244.55 | ₹245.55 | 212,178 |
| 2026-05-08 | ₹251.70 | ₹253.95 | ₹245.55 | ₹252.50 | 316,946 |
| 2026-05-07 | ₹251.20 | ₹256.90 | ₹250.15 | ₹252.90 | 314,212 |
| 2026-05-06 | ₹251.30 | ₹255.00 | ₹246.00 | ₹250.85 | 198,179 |
| 2026-05-05 | ₹250.20 | ₹256.80 | ₹247.20 | ₹249.30 | 156,889 |
| 2026-05-04 | ₹254.30 | ₹257.70 | ₹247.30 | ₹249.30 | 280,459 |
| 2026-04-30 | ₹253.00 | ₹254.40 | ₹244.00 | ₹252.41 | 217,311 |
| 2026-04-29 | ₹254.00 | ₹261.00 | ₹250.53 | ₹252.04 | 237,052 |
| 2026-04-28 | ₹255.70 | ₹260.31 | ₹252.06 | ₹253.99 | 205,104 |
| 2026-04-27 | ₹251.86 | ₹256.50 | ₹247.10 | ₹255.26 | 206,978 |
| 2026-04-24 | ₹255.20 | ₹255.41 | ₹243.00 | ₹250.00 | 328,556 |
| 2026-04-23 | ₹248.88 | ₹256.88 | ₹240.50 | ₹253.51 | 512,244 |
| 2026-04-22 | ₹256.74 | ₹257.16 | ₹248.20 | ₹250.09 | 478,338 |
| 2026-04-21 | ₹252.00 | ₹259.51 | ₹252.00 | ₹254.84 | 219,511 |
| 2026-04-20 | ₹263.90 | ₹263.90 | ₹252.00 | ₹253.10 | 350,978 |
| 2026-04-17 | ₹249.85 | ₹267.90 | ₹248.15 | ₹262.51 | 843,832 |
| 2026-04-16 | ₹252.96 | ₹253.85 | ₹244.69 | ₹248.95 | 277,128 |
| 2026-04-15 | ₹243.01 | ₹251.20 | ₹242.31 | ₹250.02 | 518,069 |
| 2026-04-13 | ₹228.98 | ₹238.99 | ₹222.98 | ₹236.15 | 324,168 |
| 2026-04-10 | ₹226.95 | ₹236.97 | ₹226.31 | ₹232.57 | 487,879 |
| 2026-04-09 | ₹231.80 | ₹232.99 | ₹223.21 | ₹225.28 | 274,299 |
| 2026-04-08 | ₹223.69 | ₹231.00 | ₹217.71 | ₹229.57 | 751,477 |
| 2026-04-07 | ₹215.98 | ₹221.00 | ₹209.10 | ₹210.81 | 549,049 |
| 2026-04-06 | ₹209.02 | ₹215.69 | ₹205.61 | ₹214.13 | 323,081 |
| 2026-04-02 | ₹213.00 | ₹213.29 | ₹204.02 | ₹211.97 | 391,517 |
| 2026-04-01 | ₹210.00 | ₹218.59 | ₹207.44 | ₹214.87 | 439,779 |
| 2026-03-30 | ₹211.40 | ₹214.81 | ₹201.10 | ₹203.38 | 784,876 |
| 2026-03-27 | ₹220.00 | ₹220.00 | ₹209.73 | ₹212.70 | 737,285 |
| 2026-03-25 | ₹215.00 | ₹223.80 | ₹213.37 | ₹221.81 | 904,028 |
| 2026-03-24 | ₹218.50 | ₹220.57 | ₹207.70 | ₹211.03 | 717,254 |
| 2026-03-23 | ₹218.00 | ₹219.27 | ₹208.10 | ₹210.48 | 774,306 |
| 2026-03-20 | ₹229.00 | ₹233.89 | ₹221.99 | ₹223.88 | 959,964 |
| 2026-03-19 | ₹211.58 | ₹234.60 | ₹209.99 | ₹229.11 | 4,143,004 |
| 2026-03-18 | ₹207.50 | ₹222.40 | ₹201.00 | ₹220.31 | 3,085,815 |
| 2026-03-17 | ₹180.48 | ₹214.90 | ₹180.48 | ₹207.78 | 16,644,672 |
| 2026-03-16 | ₹187.60 | ₹188.26 | ₹180.00 | ₹180.28 | 1,323,865 |
| 2026-03-13 | ₹199.35 | ₹201.15 | ₹186.68 | ₹188.71 | 1,332,175 |
| 2026-03-12 | ₹213.50 | ₹213.87 | ₹198.70 | ₹202.07 | 1,055,758 |
| 2026-03-11 | ₹219.50 | ₹227.77 | ₹213.13 | ₹214.56 | 706,525 |
| 2026-03-10 | ₹221.90 | ₹224.59 | ₹214.50 | ₹218.51 | 513,265 |
| 2026-03-09 | ₹220.00 | ₹222.27 | ₹215.00 | ₹216.87 | 642,061 |
| 2026-03-06 | ₹225.57 | ₹231.75 | ₹223.87 | ₹225.36 | 156,562 |
| 2026-03-05 | ₹222.00 | ₹228.89 | ₹217.05 | ₹225.57 | 250,464 |
| 2026-03-04 | ₹230.00 | ₹230.70 | ₹220.20 | ₹223.09 | 259,051 |
| 2026-03-02 | ₹230.00 | ₹241.00 | ₹226.23 | ₹231.39 | 565,992 |
| 2026-02-27 | ₹253.00 | ₹254.00 | ₹241.25 | ₹242.84 | 286,747 |
| 2026-02-26 | ₹249.95 | ₹258.00 | ₹245.03 | ₹248.05 | 520,528 |
| 2026-02-25 | ₹241.00 | ₹255.00 | ₹241.00 | ₹252.50 | 1,045,379 |
| 2026-02-24 | ₹243.99 | ₹244.80 | ₹237.21 | ₹242.13 | 258,564 |
| 2026-02-23 | ₹252.18 | ₹253.47 | ₹243.00 | ₹243.77 | 143,406 |
| 2026-02-20 | ₹251.46 | ₹255.00 | ₹246.50 | ₹251.04 | 185,624 |
| 2026-02-19 | ₹260.20 | ₹263.90 | ₹250.10 | ₹251.46 | 169,909 |
| 2026-02-18 | ₹262.00 | ₹265.72 | ₹256.31 | ₹258.47 | 255,516 |
| 2026-02-17 | ₹256.00 | ₹265.86 | ₹254.52 | ₹260.45 | 251,318 |
| 2026-02-16 | ₹257.00 | ₹258.00 | ₹251.50 | ₹254.89 | 154,726 |
| 2026-02-13 | ₹261.63 | ₹262.09 | ₹254.65 | ₹258.31 | 260,858 |
| 2026-02-12 | ₹247.20 | ₹274.00 | ₹242.91 | ₹264.63 | 1,418,392 |
| 2026-02-11 | ₹252.32 | ₹254.93 | ₹246.11 | ₹253.86 | 368,656 |
| 2026-02-10 | ₹249.80 | ₹253.35 | ₹243.21 | ₹252.21 | 446,117 |
| 2026-02-09 | ₹236.00 | ₹254.20 | ₹233.31 | ₹247.65 | 702,568 |
| 2026-02-06 | ₹235.60 | ₹236.30 | ₹222.22 | ₹233.28 | 406,747 |
| 2026-02-05 | ₹247.00 | ₹247.00 | ₹235.13 | ₹236.93 | 279,012 |
| 2026-02-04 | ₹228.61 | ₹250.00 | ₹226.96 | ₹248.22 | 1,037,977 |
| 2026-02-03 | ₹228.00 | ₹242.99 | ₹218.58 | ₹228.61 | 1,939,676 |
| 2026-02-02 | ₹211.96 | ₹215.00 | ₹207.60 | ₹212.69 | 179,384 |
| 2026-02-01 | ₹218.91 | ₹225.75 | ₹207.01 | ₹211.96 | 222,077 |
| 2026-01-30 | ₹217.15 | ₹223.10 | ₹211.00 | ₹222.25 | 152,082 |
| 2026-01-29 | ₹223.70 | ₹223.70 | ₹216.00 | ₹219.75 | 147,769 |
| 2026-01-28 | ₹213.95 | ₹222.55 | ₹212.95 | ₹220.60 | 204,705 |
| 2026-01-27 | ₹216.90 | ₹217.20 | ₹209.00 | ₹212.35 | 344,299 |
| 2026-01-23 | ₹223.70 | ₹224.50 | ₹215.05 | ₹216.00 | 138,918 |
| 2026-01-22 | ₹215.00 | ₹224.10 | ₹215.00 | ₹223.20 | 262,659 |
| 2026-01-21 | ₹216.75 | ₹218.90 | ₹211.80 | ₹213.00 | 259,712 |
| 2026-01-20 | ₹233.00 | ₹233.40 | ₹215.00 | ₹216.75 | 787,575 |
| 2026-01-19 | ₹235.00 | ₹236.35 | ₹232.00 | ₹233.45 | 192,702 |
| 2026-01-16 | ₹239.60 | ₹243.35 | ₹235.05 | ₹236.50 | 156,013 |
| 2026-01-14 | ₹241.00 | ₹242.40 | ₹238.05 | ₹240.75 | 103,757 |
| 2026-01-13 | ₹243.00 | ₹246.55 | ₹239.80 | ₹241.75 | 109,530 |
| 2026-01-12 | ₹241.00 | ₹244.00 | ₹237.05 | ₹242.75 | 219,581 |
| 2026-01-09 | ₹249.30 | ₹249.95 | ₹242.05 | ₹242.95 | 242,778 |
| 2026-01-08 | ₹250.85 | ₹255.20 | ₹248.10 | ₹249.40 | 182,286 |
| 2026-01-07 | ₹250.50 | ₹253.10 | ₹249.00 | ₹250.35 | 110,631 |
| 2026-01-06 | ₹255.05 | ₹255.15 | ₹250.00 | ₹251.70 | 188,325 |
| 2026-01-05 | ₹258.90 | ₹260.90 | ₹254.30 | ₹255.05 | 147,928 |
| 2026-01-02 | ₹256.70 | ₹263.45 | ₹255.95 | ₹257.85 | 154,932 |
| 2026-01-01 | ₹253.00 | ₹258.25 | ₹252.45 | ₹256.20 | 141,221 |
Capacite Infraprojects Share Price Performance Analysis (Sep 2017 - May 2026)
CAPACITE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.99%
₹256.20 → ₹230.60
Year to Date
Price Volatility
7.64%
Low Volatility
Year to Date
Average Daily Volume
653,170
Year to Date Average
NSE Exchange
Capacite Infraprojects Share Price History – Frequently Asked Questions
Common questions about CAPACITE historical data and records. For live price, key ratios and fundamentals, see CAPACITE share price.
What is the all-time high share price of Capacite Infraprojects (CAPACITE)?
The all-time high share price of Capacite Infraprojects was ₹465.0 recorded on December 18, 2024 on the NSE exchange.
What is the all-time low share price of Capacite Infraprojects (CAPACITE)?
The all-time low share price of Capacite Infraprojects was ₹70.2 recorded on April 03, 2020 on the NSE exchange.
How can I download CAPACITE historical share price data?
You can download Capacite Infraprojects historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CAPACITE shares?
The highest trading volume day for Capacite Infraprojects was 18,583,678 shares traded on September 25, 2017 on the NSE exchange, with share price at ₹342.55.