Price Data Selection & Download
Capital India Finance Share Price All Time Records & Statistics (Apr 2025 - Sep 2026)
342 daily OHLCV records on NSE from April 2025 to Sept. 2026. For live price, key ratios and fundamentals, see CIFL share price.
Share Price All Time High
₹44.50
June 17, 2025
NSE Exchange
Share Price All Time Low
₹18.56
September 16, 2026
NSE Exchange
Highest Volume Trading Day
21,122,643
December 03, 2025 • ₹35.56
NSE Exchange
Share Price History Data (Apr 2025 - Sep 2026)
CIFL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹19.86 | ₹20.49 | ₹19.86 | ₹19.98 | 45,611 |
| 2026-09-17 | ₹20.95 | ₹20.95 | ₹19.56 | ₹20.03 | 422,331 |
| 2026-09-16 | ₹19.42 | ₹20.63 | ₹18.56 | ₹20.20 | 375,881 |
| 2026-09-15 | ₹20.26 | ₹20.26 | ₹19.45 | ₹19.53 | 23,450 |
| 2026-09-11 | ₹20.08 | ₹20.36 | ₹19.90 | ₹20.20 | 247,154 |
| 2026-09-10 | ₹20.30 | ₹20.30 | ₹19.91 | ₹20.19 | 95,083 |
| 2026-09-09 | ₹20.49 | ₹20.49 | ₹19.90 | ₹20.12 | 95,857 |
| 2026-09-08 | ₹20.40 | ₹20.69 | ₹19.86 | ₹20.16 | 309,086 |
| 2026-09-07 | ₹20.49 | ₹20.75 | ₹19.56 | ₹19.89 | 1,286,514 |
| 2026-09-04 | ₹20.59 | ₹21.10 | ₹19.80 | ₹19.98 | 231,565 |
| 2026-09-03 | ₹20.43 | ₹21.29 | ₹20.07 | ₹20.17 | 84,302 |
| 2026-09-02 | ₹20.31 | ₹20.64 | ₹20.30 | ₹20.41 | 8,872 |
| 2026-09-01 | ₹20.98 | ₹21.44 | ₹20.30 | ₹20.38 | 53,100 |
| 2026-08-31 | ₹20.74 | ₹21.29 | ₹20.33 | ₹20.39 | 70,989 |
| 2026-08-28 | ₹20.33 | ₹20.86 | ₹20.33 | ₹20.72 | 13,146 |
| 2026-08-27 | ₹20.14 | ₹20.89 | ₹20.14 | ₹20.74 | 14,648 |
| 2026-08-26 | ₹20.71 | ₹21.59 | ₹20.44 | ₹20.75 | 24,444 |
| 2026-08-25 | ₹20.41 | ₹20.90 | ₹20.41 | ₹20.87 | 12,964 |
| 2026-08-24 | ₹20.33 | ₹21.78 | ₹20.04 | ₹20.41 | 103,935 |
| 2026-08-21 | ₹20.03 | ₹20.79 | ₹20.03 | ₹20.32 | 44,366 |
| 2026-08-20 | ₹20.02 | ₹20.96 | ₹20.02 | ₹20.87 | 30,035 |
| 2026-08-19 | ₹20.70 | ₹21.22 | ₹20.35 | ₹20.40 | 33,946 |
| 2026-08-18 | ₹21.36 | ₹21.36 | ₹20.80 | ₹20.93 | 15,869 |
| 2026-08-17 | ₹21.23 | ₹21.27 | ₹20.80 | ₹20.94 | 24,178 |
| 2026-08-14 | ₹22.22 | ₹22.28 | ₹20.95 | ₹21.17 | 146,283 |
| 2026-08-13 | ₹22.00 | ₹22.35 | ₹21.12 | ₹21.50 | 116,796 |
| 2026-08-12 | ₹22.33 | ₹22.45 | ₹21.72 | ₹21.92 | 95,291 |
| 2026-08-11 | ₹22.77 | ₹22.77 | ₹21.96 | ₹22.12 | 111,742 |
| 2026-08-10 | ₹21.22 | ₹22.19 | ₹21.22 | ₹21.94 | 20,477 |
| 2026-08-07 | ₹21.14 | ₹22.89 | ₹21.14 | ₹21.88 | 161,769 |
| 2026-08-06 | ₹21.73 | ₹22.75 | ₹20.90 | ₹21.55 | 350,756 |
| 2026-08-05 | ₹20.79 | ₹21.63 | ₹20.79 | ₹21.23 | 128,230 |
| 2026-08-04 | ₹21.98 | ₹21.98 | ₹20.59 | ₹21.13 | 137,970 |
| 2026-08-03 | ₹21.89 | ₹22.61 | ₹20.62 | ₹20.76 | 102,825 |
| 2026-07-31 | ₹21.42 | ₹21.53 | ₹20.63 | ₹20.78 | 72,767 |
| 2026-07-30 | ₹20.69 | ₹21.40 | ₹20.32 | ₹21.01 | 67,261 |
| 2026-07-29 | ₹20.18 | ₹20.69 | ₹20.04 | ₹20.40 | 75,556 |
| 2026-07-28 | ₹20.74 | ₹20.74 | ₹20.03 | ₹20.18 | 42,037 |
| 2026-07-27 | ₹21.34 | ₹21.34 | ₹19.56 | ₹20.12 | 58,357 |
| 2026-07-24 | ₹20.93 | ₹20.93 | ₹19.80 | ₹20.05 | 115,314 |
| 2026-07-23 | ₹21.95 | ₹21.95 | ₹20.30 | ₹20.49 | 90,527 |
| 2026-07-22 | ₹21.95 | ₹21.95 | ₹20.88 | ₹20.91 | 12,241 |
| 2026-07-21 | ₹20.89 | ₹22.24 | ₹20.66 | ₹21.05 | 93,315 |
| 2026-07-20 | ₹21.84 | ₹21.84 | ₹20.69 | ₹20.95 | 54,563 |
| 2026-07-17 | ₹22.82 | ₹22.82 | ₹21.20 | ₹21.48 | 34,898 |
| 2026-07-16 | ₹21.65 | ₹22.98 | ₹21.33 | ₹22.09 | 172,961 |
| 2026-07-15 | ₹21.91 | ₹22.47 | ₹21.60 | ₹21.64 | 60,378 |
| 2026-07-14 | ₹22.24 | ₹22.57 | ₹21.91 | ₹22.02 | 55,054 |
| 2026-07-13 | ₹22.35 | ₹22.57 | ₹22.07 | ₹22.24 | 40,443 |
| 2026-07-10 | ₹22.90 | ₹22.90 | ₹22.18 | ₹22.34 | 330,521 |
| 2026-07-09 | ₹22.81 | ₹22.85 | ₹22.01 | ₹22.60 | 40,373 |
| 2026-07-08 | ₹22.78 | ₹22.88 | ₹22.06 | ₹22.36 | 50,858 |
| 2026-07-07 | ₹22.98 | ₹22.98 | ₹22.50 | ₹22.58 | 42,642 |
| 2026-07-06 | ₹22.50 | ₹23.10 | ₹22.43 | ₹22.87 | 58,575 |
| 2026-07-03 | ₹23.06 | ₹23.25 | ₹22.52 | ₹22.87 | 73,381 |
| 2026-07-02 | ₹23.85 | ₹23.90 | ₹22.80 | ₹22.96 | 142,845 |
| 2026-07-01 | ₹23.85 | ₹24.65 | ₹23.23 | ₹23.40 | 316,825 |
| 2026-06-30 | ₹23.98 | ₹24.84 | ₹23.31 | ₹23.43 | 163,071 |
| 2026-06-29 | ₹25.67 | ₹25.67 | ₹22.70 | ₹23.48 | 336,342 |
| 2026-06-25 | ₹25.24 | ₹26.00 | ₹24.63 | ₹25.67 | 414,003 |
| 2026-06-24 | ₹25.90 | ₹25.90 | ₹25.11 | ₹25.24 | 65,600 |
| 2026-06-23 | ₹26.49 | ₹26.49 | ₹25.28 | ₹25.48 | 30,776 |
| 2026-06-22 | ₹26.75 | ₹26.75 | ₹25.06 | ₹25.45 | 180,410 |
| 2026-06-19 | ₹25.00 | ₹26.00 | ₹24.56 | ₹25.55 | 145,089 |
| 2026-06-18 | ₹25.35 | ₹25.68 | ₹24.36 | ₹24.81 | 193,027 |
| 2026-06-17 | ₹25.34 | ₹25.89 | ₹24.73 | ₹25.00 | 102,671 |
| 2026-06-16 | ₹25.43 | ₹25.79 | ₹24.40 | ₹24.90 | 137,980 |
| 2026-06-15 | ₹23.45 | ₹25.24 | ₹23.38 | ₹24.63 | 225,410 |
| 2026-06-12 | ₹23.02 | ₹23.90 | ₹23.02 | ₹23.17 | 29,693 |
| 2026-06-11 | ₹23.45 | ₹23.95 | ₹23.00 | ₹23.10 | 24,738 |
| 2026-06-10 | ₹24.85 | ₹24.85 | ₹23.19 | ₹23.24 | 24,181 |
| 2026-06-09 | ₹23.20 | ₹23.80 | ₹22.68 | ₹23.36 | 238,286 |
| 2026-06-08 | ₹23.97 | ₹23.97 | ₹22.72 | ₹23.20 | 43,263 |
| 2026-06-05 | ₹23.99 | ₹24.38 | ₹23.56 | ₹24.23 | 61,362 |
| 2026-06-04 | ₹24.85 | ₹24.85 | ₹23.51 | ₹23.89 | 101,361 |
| 2026-06-03 | ₹24.69 | ₹24.69 | ₹23.55 | ₹24.09 | 184,999 |
| 2026-06-02 | ₹24.60 | ₹24.94 | ₹23.74 | ₹24.27 | 232,155 |
| 2026-06-01 | ₹24.90 | ₹25.15 | ₹23.62 | ₹24.09 | 125,210 |
| 2026-05-29 | ₹24.01 | ₹25.28 | ₹23.48 | ₹24.12 | 579,194 |
| 2026-05-27 | ₹24.95 | ₹24.95 | ₹24.00 | ₹24.10 | 125,965 |
| 2026-05-26 | ₹25.00 | ₹26.24 | ₹24.38 | ₹24.56 | 181,564 |
| 2026-05-25 | ₹25.15 | ₹25.49 | ₹24.86 | ₹24.99 | 33,966 |
| 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 - Sep 2026)
CIFL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-41.82%
₹34.34 → ₹19.98
Year to Date
Price Volatility
17.48%
Medium Volatility
Year to Date
Average Daily Volume
330,741
Year to Date Average
NSE Exchange
Capital India Finance Share Price History – Frequently Asked Questions
Common questions about CIFL historical data and records. Analyse Capital India Finance ownership pattern to track promoter, FII and institutional holdings.
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 ₹18.56 recorded on September 16, 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.