Price Data Selection & Download
Capital Small Finance Bank Share Price All Time Records & Statistics (Feb 2024 - May 2026)
550 daily OHLCV records on NSE from Feb. 2024 to May 2026. Compare with CAPITALSFB DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹469.00
February 15, 2024
NSE Exchange
Share Price All Time Low
₹206.55
March 30, 2026
NSE Exchange
Highest Volume Trading Day
3,103,102
February 14, 2024 • ₹435.00
NSE Exchange
Share Price History Data (Feb 2024 - May 2026)
CAPITALSFB 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 | ₹283.00 | ₹283.50 | ₹279.00 | ₹281.00 | 10,137 |
| 2026-05-21 | ₹281.10 | ₹284.15 | ₹277.50 | ₹280.40 | 14,104 |
| 2026-05-20 | ₹278.65 | ₹283.95 | ₹275.05 | ₹281.10 | 11,195 |
| 2026-05-19 | ₹272.60 | ₹278.00 | ₹272.60 | ₹277.55 | 12,117 |
| 2026-05-18 | ₹275.10 | ₹279.15 | ₹273.85 | ₹275.90 | 35,630 |
| 2026-05-15 | ₹280.00 | ₹282.00 | ₹276.10 | ₹276.90 | 19,426 |
| 2026-05-14 | ₹281.75 | ₹284.00 | ₹275.75 | ₹278.30 | 24,218 |
| 2026-05-13 | ₹278.15 | ₹284.00 | ₹276.30 | ₹281.70 | 45,968 |
| 2026-05-12 | ₹290.10 | ₹294.85 | ₹275.00 | ₹276.75 | 146,153 |
| 2026-05-11 | ₹298.00 | ₹301.00 | ₹292.05 | ₹293.95 | 125,985 |
| 2026-05-08 | ₹323.70 | ₹323.70 | ₹290.50 | ₹295.00 | 506,780 |
| 2026-05-07 | ₹279.70 | ₹279.70 | ₹272.25 | ₹275.70 | 33,511 |
| 2026-05-06 | ₹275.50 | ₹279.80 | ₹274.35 | ₹276.30 | 16,362 |
| 2026-05-05 | ₹275.00 | ₹278.95 | ₹274.95 | ₹275.50 | 37,264 |
| 2026-05-04 | ₹280.00 | ₹283.80 | ₹275.10 | ₹275.90 | 26,236 |
| 2026-04-30 | ₹280.00 | ₹280.99 | ₹272.42 | ₹279.56 | 157,996 |
| 2026-04-29 | ₹264.17 | ₹277.50 | ₹259.49 | ₹271.59 | 253,412 |
| 2026-04-28 | ₹264.96 | ₹266.97 | ₹260.50 | ₹264.17 | 35,324 |
| 2026-04-27 | ₹258.88 | ₹264.15 | ₹258.31 | ₹263.65 | 13,792 |
| 2026-04-24 | ₹257.66 | ₹261.00 | ₹254.01 | ₹258.87 | 19,444 |
| 2026-04-23 | ₹260.00 | ₹260.00 | ₹256.00 | ₹257.68 | 12,103 |
| 2026-04-22 | ₹254.05 | ₹261.60 | ₹254.04 | ₹259.39 | 14,488 |
| 2026-04-21 | ₹258.51 | ₹259.07 | ₹255.00 | ₹256.78 | 11,370 |
| 2026-04-20 | ₹261.43 | ₹264.19 | ₹256.05 | ₹256.27 | 32,774 |
| 2026-04-17 | ₹261.00 | ₹263.80 | ₹258.00 | ₹260.46 | 20,251 |
| 2026-04-16 | ₹266.88 | ₹269.09 | ₹258.35 | ₹261.30 | 35,331 |
| 2026-04-15 | ₹261.00 | ₹264.70 | ₹257.40 | ₹262.89 | 35,625 |
| 2026-04-13 | ₹255.01 | ₹259.66 | ₹252.93 | ₹257.14 | 6,943 |
| 2026-04-10 | ₹262.07 | ₹263.00 | ₹258.58 | ₹259.96 | 16,266 |
| 2026-04-09 | ₹266.90 | ₹266.90 | ₹259.98 | ₹260.77 | 21,491 |
| 2026-04-08 | ₹268.38 | ₹270.40 | ₹251.70 | ₹265.17 | 67,194 |
| 2026-04-07 | ₹245.00 | ₹245.40 | ₹240.01 | ₹244.38 | 18,570 |
| 2026-04-06 | ₹244.05 | ₹246.99 | ₹235.50 | ₹245.38 | 69,177 |
| 2026-04-02 | ₹231.00 | ₹239.34 | ₹216.43 | ₹238.79 | 30,485 |
| 2026-04-01 | ₹221.90 | ₹231.00 | ₹221.90 | ₹228.43 | 23,412 |
| 2026-03-30 | ₹220.00 | ₹228.80 | ₹206.55 | ₹218.90 | 450,594 |
| 2026-03-27 | ₹220.00 | ₹227.00 | ₹216.20 | ₹220.40 | 183,664 |
| 2026-03-25 | ₹223.25 | ₹229.90 | ₹219.55 | ₹220.85 | 130,386 |
| 2026-03-24 | ₹223.80 | ₹231.95 | ₹222.65 | ₹224.50 | 147,940 |
| 2026-03-23 | ₹237.00 | ₹237.90 | ₹222.80 | ₹223.15 | 102,952 |
| 2026-03-20 | ₹237.00 | ₹244.00 | ₹236.65 | ₹240.05 | 9,533 |
| 2026-03-19 | ₹238.50 | ₹241.00 | ₹235.05 | ₹236.65 | 17,414 |
| 2026-03-18 | ₹232.25 | ₹244.85 | ₹232.25 | ₹239.15 | 44,900 |
| 2026-03-17 | ₹235.00 | ₹239.10 | ₹231.50 | ₹233.45 | 44,044 |
| 2026-03-16 | ₹237.00 | ₹240.00 | ₹232.00 | ₹234.55 | 84,839 |
| 2026-03-13 | ₹241.75 | ₹245.25 | ₹235.10 | ₹237.00 | 28,220 |
| 2026-03-12 | ₹250.00 | ₹250.35 | ₹239.95 | ₹241.75 | 46,739 |
| 2026-03-11 | ₹250.10 | ₹254.20 | ₹249.00 | ₹249.25 | 14,145 |
| 2026-03-10 | ₹250.05 | ₹252.95 | ₹247.60 | ₹251.25 | 26,600 |
| 2026-03-09 | ₹254.00 | ₹256.10 | ₹247.40 | ₹249.35 | 23,267 |
| 2026-03-06 | ₹258.00 | ₹265.70 | ₹253.05 | ₹255.10 | 13,957 |
| 2026-03-05 | ₹258.15 | ₹258.15 | ₹254.25 | ₹255.65 | 17,671 |
| 2026-03-04 | ₹260.40 | ₹260.40 | ₹256.00 | ₹256.75 | 42,007 |
| 2026-03-02 | ₹262.00 | ₹263.30 | ₹258.00 | ₹259.80 | 37,772 |
| 2026-02-27 | ₹261.20 | ₹263.15 | ₹260.10 | ₹262.10 | 16,522 |
| 2026-02-26 | ₹263.00 | ₹266.00 | ₹257.85 | ₹258.60 | 70,827 |
| 2026-02-25 | ₹264.45 | ₹266.00 | ₹262.05 | ₹262.95 | 20,606 |
| 2026-02-24 | ₹264.45 | ₹264.45 | ₹262.00 | ₹262.40 | 9,002 |
| 2026-02-23 | ₹263.65 | ₹264.50 | ₹262.15 | ₹263.15 | 10,289 |
| 2026-02-20 | ₹264.50 | ₹264.50 | ₹262.00 | ₹263.70 | 11,680 |
| 2026-02-19 | ₹264.50 | ₹264.50 | ₹263.00 | ₹263.30 | 10,159 |
| 2026-02-18 | ₹262.05 | ₹266.85 | ₹262.00 | ₹263.50 | 15,510 |
| 2026-02-17 | ₹266.00 | ₹269.95 | ₹264.80 | ₹265.10 | 14,049 |
| 2026-02-16 | ₹266.05 | ₹272.30 | ₹266.00 | ₹266.60 | 13,488 |
| 2026-02-13 | ₹270.50 | ₹274.30 | ₹267.80 | ₹272.70 | 43,021 |
| 2026-02-12 | ₹270.00 | ₹272.00 | ₹268.30 | ₹270.90 | 23,699 |
| 2026-02-11 | ₹271.95 | ₹273.45 | ₹266.80 | ₹272.00 | 49,678 |
| 2026-02-10 | ₹264.50 | ₹271.95 | ₹264.50 | ₹270.30 | 43,766 |
| 2026-02-09 | ₹258.00 | ₹265.00 | ₹258.00 | ₹264.20 | 19,354 |
| 2026-02-06 | ₹259.95 | ₹263.50 | ₹256.50 | ₹261.60 | 32,416 |
| 2026-02-05 | ₹255.20 | ₹260.20 | ₹255.20 | ₹257.70 | 21,266 |
| 2026-02-04 | ₹257.45 | ₹259.40 | ₹256.60 | ₹258.10 | 12,863 |
| 2026-02-03 | ₹258.20 | ₹266.95 | ₹255.65 | ₹256.75 | 27,453 |
| 2026-02-02 | ₹255.80 | ₹257.45 | ₹251.00 | ₹256.80 | 22,766 |
| 2026-02-01 | ₹256.55 | ₹262.30 | ₹255.05 | ₹255.80 | 18,717 |
| 2026-01-30 | ₹256.10 | ₹259.65 | ₹254.85 | ₹257.00 | 19,298 |
| 2026-01-29 | ₹259.50 | ₹259.95 | ₹250.85 | ₹254.85 | 35,428 |
| 2026-01-28 | ₹257.40 | ₹260.00 | ₹252.40 | ₹256.90 | 14,393 |
| 2026-01-27 | ₹253.05 | ₹259.00 | ₹252.35 | ₹256.40 | 20,012 |
| 2026-01-23 | ₹254.00 | ₹257.70 | ₹252.35 | ₹254.35 | 14,302 |
| 2026-01-22 | ₹255.00 | ₹259.00 | ₹250.00 | ₹253.90 | 30,255 |
| 2026-01-21 | ₹257.05 | ₹259.70 | ₹250.05 | ₹253.80 | 34,121 |
| 2026-01-20 | ₹265.00 | ₹265.00 | ₹257.05 | ₹258.95 | 43,495 |
| 2026-01-19 | ₹265.00 | ₹265.85 | ₹260.25 | ₹261.30 | 11,525 |
| 2026-01-16 | ₹261.05 | ₹264.45 | ₹261.00 | ₹261.90 | 27,482 |
| 2026-01-14 | ₹262.00 | ₹265.75 | ₹262.00 | ₹263.45 | 11,552 |
| 2026-01-13 | ₹265.00 | ₹265.00 | ₹262.45 | ₹263.50 | 12,548 |
| 2026-01-12 | ₹261.00 | ₹265.00 | ₹261.00 | ₹263.70 | 28,094 |
| 2026-01-09 | ₹268.00 | ₹268.00 | ₹261.00 | ₹262.65 | 20,435 |
| 2026-01-08 | ₹267.00 | ₹269.90 | ₹263.00 | ₹264.60 | 20,342 |
| 2026-01-07 | ₹270.50 | ₹270.50 | ₹266.40 | ₹269.55 | 15,516 |
| 2026-01-06 | ₹270.00 | ₹270.50 | ₹267.10 | ₹267.85 | 15,761 |
| 2026-01-05 | ₹274.00 | ₹275.50 | ₹268.80 | ₹270.95 | 36,958 |
| 2026-01-02 | ₹263.80 | ₹275.50 | ₹263.80 | ₹270.85 | 61,230 |
| 2026-01-01 | ₹266.95 | ₹266.95 | ₹260.50 | ₹263.50 | 29,988 |
Capital Small Finance Bank Share Price Performance Analysis (Feb 2024 - May 2026)
CAPITALSFB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.64%
₹263.50 → ₹281.00
Year to Date
Price Volatility
5.84%
Low Volatility
Year to Date
Average Daily Volume
46,706
Year to Date Average
NSE Exchange
Capital Small Finance Bank Share Price History – Frequently Asked Questions
Common questions about CAPITALSFB historical data and records. For live price, key ratios and fundamentals, see CAPITALSFB screener.
What is the all-time high share price of Capital Small Finance Bank (CAPITALSFB)?
The all-time high share price of Capital Small Finance Bank was ₹469.0 recorded on February 15, 2024 on the NSE exchange.
What is the all-time low share price of Capital Small Finance Bank (CAPITALSFB)?
The all-time low share price of Capital Small Finance Bank was ₹206.55 recorded on March 30, 2026 on the NSE exchange.
How can I download CAPITALSFB historical share price data?
You can download Capital Small Finance Bank 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 CAPITALSFB shares?
The highest trading volume day for Capital Small Finance Bank was 3,103,102 shares traded on February 14, 2024 on the NSE exchange, with share price at ₹435.0.