Capital India Finance Share Price All Time Records & Statistics (Apr 2025 - Mar 2026)
Comprehensive analysis of CIFL historical performance from NSE exchange
Share Price All Time High
₹44.50
June 17, 2025
NSE Exchange
Share Price All Time Low
₹20.44
March 30, 2026
NSE Exchange
Highest Volume Trading Day
21,122,643
December 03, 2025 • ₹35.56
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Capital India Finance (CIFL) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Apr 2025 - Mar 2026)
Total Records
60
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-30 | ₹23.25 | ₹23.25 | ₹20.44 | ₹20.74 | 344,928 |
| 2026-03-27 | ₹25.00 | ₹25.69 | ₹22.01 | ₹22.78 | 1,752,246 |
| 2026-03-25 | ₹24.01 | ₹26.70 | ₹23.80 | ₹24.88 | 777,831 |
| 2026-03-24 | ₹24.12 | ₹24.12 | ₹22.56 | ₹23.53 | 229,899 |
| 2026-03-23 | ₹25.49 | ₹25.49 | ₹23.21 | ₹23.64 | 199,067 |
| 2026-03-20 | ₹26.00 | ₹26.00 | ₹25.16 | ₹25.63 | 123,355 |
| 2026-03-19 | ₹26.30 | ₹26.37 | ₹25.01 | ₹25.38 | 188,499 |
| 2026-03-18 | ₹25.81 | ₹26.80 | ₹25.81 | ₹26.44 | 197,571 |
| 2026-03-17 | ₹24.70 | ₹26.89 | ₹24.54 | ₹26.20 | 540,345 |
| 2026-03-16 | ₹27.00 | ₹27.00 | ₹24.42 | ₹24.69 | 199,258 |
| 2026-03-13 | ₹28.06 | ₹28.20 | ₹26.21 | ₹26.75 | 408,787 |
| 2026-03-12 | ₹27.90 | ₹28.49 | ₹27.70 | ₹27.86 | 293,144 |
| 2026-03-11 | ₹28.55 | ₹28.88 | ₹27.88 | ₹28.14 | 353,017 |
| 2026-03-10 | ₹29.34 | ₹29.49 | ₹27.80 | ₹28.13 | 327,000 |
| 2026-03-09 | ₹29.00 | ₹30.50 | ₹28.00 | ₹28.62 | 535,342 |
| 2026-03-06 | ₹30.50 | ₹30.77 | ₹29.06 | ₹29.33 | 172,603 |
| 2026-03-05 | ₹29.81 | ₹31.71 | ₹29.70 | ₹30.04 | 194,016 |
| 2026-03-04 | ₹30.04 | ₹30.98 | ₹28.89 | ₹29.95 | 222,514 |
| 2026-03-02 | ₹29.99 | ₹31.90 | ₹28.63 | ₹30.07 | 250,355 |
| 2026-02-27 | ₹31.75 | ₹31.75 | ₹29.50 | ₹30.60 | 327,791 |
| 2026-02-26 | ₹32.00 | ₹32.00 | ₹30.98 | ₹31.13 | 20,763 |
| 2026-02-25 | ₹31.03 | ₹31.90 | ₹30.86 | ₹31.64 | 27,302 |
| 2026-02-24 | ₹31.60 | ₹31.73 | ₹30.82 | ₹31.34 | 25,939 |
| 2026-02-23 | ₹30.80 | ₹31.81 | ₹30.62 | ₹31.46 | 79,160 |
| 2026-02-20 | ₹31.26 | ₹31.49 | ₹30.71 | ₹31.02 | 72,371 |
| 2026-02-19 | ₹32.18 | ₹32.55 | ₹31.50 | ₹31.50 | 36,642 |
| 2026-02-18 | ₹31.40 | ₹32.69 | ₹31.40 | ₹31.61 | 34,234 |
| 2026-02-17 | ₹31.60 | ₹31.91 | ₹31.51 | ₹31.76 | 36,956 |
| 2026-02-16 | ₹33.20 | ₹33.20 | ₹31.39 | ₹31.91 | 67,837 |
| 2026-02-13 | ₹32.54 | ₹33.30 | ₹31.92 | ₹32.73 | 71,651 |
| 2026-02-12 | ₹32.69 | ₹33.14 | ₹32.06 | ₹32.81 | 80,583 |
| 2026-02-11 | ₹32.81 | ₹32.81 | ₹31.67 | ₹32.56 | 134,703 |
| 2026-02-10 | ₹32.90 | ₹32.90 | ₹31.46 | ₹32.17 | 109,807 |
| 2026-02-09 | ₹32.00 | ₹33.33 | ₹32.00 | ₹32.29 | 173,853 |
| 2026-02-06 | ₹32.60 | ₹32.60 | ₹31.50 | ₹31.87 | 49,802 |
| 2026-02-05 | ₹32.10 | ₹32.77 | ₹31.56 | ₹32.02 | 38,167 |
| 2026-02-04 | ₹32.79 | ₹32.79 | ₹31.93 | ₹32.10 | 72,011 |
| 2026-02-03 | ₹32.90 | ₹34.00 | ₹31.92 | ₹32.67 | 143,548 |
| 2026-02-02 | ₹33.00 | ₹33.00 | ₹31.38 | ₹32.02 | 109,455 |
| 2026-02-01 | ₹33.39 | ₹33.39 | ₹31.47 | ₹32.99 | 205,744 |
| 2026-01-30 | ₹33.49 | ₹33.99 | ₹32.36 | ₹33.16 | 277,449 |
| 2026-01-29 | ₹32.85 | ₹34.08 | ₹32.20 | ₹32.93 | 190,358 |
| 2026-01-28 | ₹32.05 | ₹33.50 | ₹32.05 | ₹33.17 | 195,113 |
| 2026-01-27 | ₹33.55 | ₹33.55 | ₹31.65 | ₹32.78 | 208,360 |
| 2026-01-23 | ₹32.80 | ₹33.41 | ₹32.04 | ₹32.47 | 364,042 |
| 2026-01-22 | ₹32.10 | ₹32.98 | ₹31.58 | ₹32.49 | 227,157 |
| 2026-01-21 | ₹31.30 | ₹32.50 | ₹30.85 | ₹31.62 | 214,047 |
| 2026-01-20 | ₹31.58 | ₹32.83 | ₹31.22 | ₹31.67 | 312,862 |
| 2026-01-19 | ₹33.16 | ₹33.99 | ₹32.05 | ₹32.58 | 1,015,261 |
| 2026-01-16 | ₹35.09 | ₹36.65 | ₹32.62 | ₹33.28 | 2,925,229 |
| 2026-01-14 | ₹33.77 | ₹39.69 | ₹33.75 | ₹34.67 | 17,355,375 |
| 2026-01-13 | ₹32.50 | ₹33.89 | ₹32.15 | ₹33.09 | 166,585 |
| 2026-01-12 | ₹32.79 | ₹32.91 | ₹31.02 | ₹31.83 | 333,282 |
| 2026-01-09 | ₹33.40 | ₹33.93 | ₹32.15 | ₹32.62 | 206,152 |
| 2026-01-08 | ₹34.42 | ₹34.42 | ₹33.22 | ₹33.42 | 83,979 |
| 2026-01-07 | ₹35.79 | ₹35.79 | ₹34.03 | ₹34.20 | 92,824 |
| 2026-01-06 | ₹34.78 | ₹35.18 | ₹34.20 | ₹34.66 | 201,285 |
| 2026-01-05 | ₹34.51 | ₹35.90 | ₹34.26 | ₹34.60 | 299,528 |
| 2026-01-02 | ₹34.70 | ₹35.48 | ₹34.41 | ₹34.92 | 144,356 |
| 2026-01-01 | ₹35.20 | ₹35.73 | ₹33.96 | ₹34.34 | 394,243 |
Capital India Finance Share Price Performance Analysis (Apr 2025 - Mar 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-39.60%
₹34.34 → ₹20.74
Year to Date
Price Volatility
10.80%
Low Volatility
Year to Date
Average Daily Volume
573,926
Year to Date Average
NSE Exchange
Related Pages for Capital India Finance
Additional stock information and data for CIFL
Capital India Finance Share Price History – Frequently Asked Questions
Common questions about CIFL historical data and records
What is the all-time high share price of Capital India Finance (CIFL)?
The all-time high share price of Capital India Finance was ₹44.5 recorded on June 17, 2025 on the NSE exchange.
What is the all-time low share price of Capital India Finance (CIFL)?
The all-time low share price of Capital India Finance was ₹20.44 recorded on March 30, 2026 on the NSE exchange.
How can I download CIFL historical share price data?
You can download Capital India Finance 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 CIFL shares?
The highest trading volume day for Capital India Finance was 21,122,643 shares traded on December 03, 2025 on the NSE exchange, with share price at ₹35.56.