Price Data Selection & Download
Capital India Finance Share Price All Time Records & Statistics (Apr 2025 - May 2026)
260 daily OHLCV records on NSE from April 2025 to May 2026. Examine Capital India Finance quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹44.50
June 17, 2025
NSE Exchange
Share Price All Time Low
₹20.42
April 02, 2026
NSE Exchange
Highest Volume Trading Day
21,122,643
December 03, 2025 • ₹35.56
NSE Exchange
Share Price History Data (Apr 2025 - May 2026)
CIFL daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹25.90 | ₹25.90 | ₹24.71 | ₹25.17 | 159,450 |
| 2026-05-21 | ₹26.10 | ₹26.22 | ₹25.21 | ₹25.28 | 59,991 |
| 2026-05-20 | ₹27.10 | ₹27.70 | ₹25.22 | ₹25.98 | 211,877 |
| 2026-05-19 | ₹27.00 | ₹27.90 | ₹26.26 | ₹27.20 | 235,324 |
| 2026-05-18 | ₹27.49 | ₹27.79 | ₹26.46 | ₹26.90 | 114,404 |
| 2026-05-15 | ₹27.25 | ₹28.50 | ₹27.25 | ₹27.91 | 209,833 |
| 2026-05-14 | ₹27.70 | ₹28.50 | ₹27.14 | ₹27.62 | 78,600 |
| 2026-05-13 | ₹29.00 | ₹29.00 | ₹27.56 | ₹27.91 | 53,156 |
| 2026-05-12 | ₹30.00 | ₹30.50 | ₹28.25 | ₹28.50 | 342,699 |
| 2026-05-11 | ₹30.24 | ₹30.43 | ₹28.81 | ₹29.63 | 428,259 |
| 2026-05-08 | ₹30.61 | ₹30.62 | ₹29.86 | ₹30.10 | 184,230 |
| 2026-05-07 | ₹29.25 | ₹30.60 | ₹28.76 | ₹30.13 | 426,816 |
| 2026-05-06 | ₹28.65 | ₹29.38 | ₹28.40 | ₹28.97 | 200,887 |
| 2026-05-05 | ₹28.99 | ₹28.99 | ₹28.11 | ₹28.59 | 57,452 |
| 2026-05-04 | ₹28.88 | ₹29.07 | ₹27.96 | ₹28.87 | 345,176 |
| 2026-04-30 | ₹27.52 | ₹29.20 | ₹27.40 | ₹28.18 | 280,338 |
| 2026-04-29 | ₹27.93 | ₹28.24 | ₹27.22 | ₹27.73 | 174,880 |
| 2026-04-28 | ₹27.84 | ₹28.83 | ₹27.36 | ₹27.52 | 164,244 |
| 2026-04-27 | ₹28.60 | ₹28.60 | ₹27.13 | ₹27.83 | 246,576 |
| 2026-04-24 | ₹28.60 | ₹30.54 | ₹26.15 | ₹27.11 | 1,309,833 |
| 2026-04-23 | ₹28.90 | ₹29.17 | ₹27.21 | ₹28.00 | 171,961 |
| 2026-04-22 | ₹29.03 | ₹29.45 | ₹28.48 | ₹28.84 | 408,297 |
| 2026-04-21 | ₹29.80 | ₹30.90 | ₹28.12 | ₹28.60 | 904,464 |
| 2026-04-20 | ₹28.88 | ₹31.50 | ₹28.56 | ₹29.47 | 2,186,459 |
| 2026-04-17 | ₹27.55 | ₹29.61 | ₹27.00 | ₹28.45 | 569,507 |
| 2026-04-16 | ₹26.00 | ₹27.50 | ₹25.85 | ₹27.14 | 771,629 |
| 2026-04-15 | ₹26.15 | ₹27.11 | ₹25.88 | ₹26.43 | 224,412 |
| 2026-04-13 | ₹26.60 | ₹26.60 | ₹25.00 | ₹25.78 | 184,206 |
| 2026-04-10 | ₹25.87 | ₹26.90 | ₹25.02 | ₹26.40 | 299,935 |
| 2026-04-09 | ₹25.82 | ₹26.35 | ₹25.01 | ₹25.49 | 332,093 |
| 2026-04-08 | ₹24.91 | ₹26.50 | ₹24.72 | ₹25.62 | 278,384 |
| 2026-04-07 | ₹24.64 | ₹25.41 | ₹23.96 | ₹24.54 | 360,833 |
| 2026-04-06 | ₹22.89 | ₹24.95 | ₹21.65 | ₹24.51 | 523,728 |
| 2026-04-02 | ₹20.57 | ₹23.00 | ₹20.42 | ₹22.30 | 164,125 |
| 2026-04-01 | ₹21.10 | ₹22.75 | ₹20.62 | ₹21.09 | 320,008 |
| 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 - May 2026)
CIFL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-26.70%
₹34.34 → ₹25.17
Year to Date
Price Volatility
11.42%
Low Volatility
Year to Date
Average Daily Volume
499,154
Year to Date Average
NSE Exchange
Capital India Finance Share Price History – Frequently Asked Questions
Common questions about CIFL historical data and records. Explore CIFL investment value to estimate fundamental worth using multiple valuation models.
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 ₹20.42 recorded on April 02, 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.