CAPITALSFB.NSCAPITALSFB.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $262.00 | $265.75 | $262.00 | $263.45 | 11,588 |
| 1/13/2026 | $265.00 | $265.00 | $262.45 | $263.50 | 12,556 |
| 1/12/2026 | $261.00 | $265.00 | $261.00 | $263.70 | 28,246 |
| 1/9/2026 | $268.00 | $268.00 | $261.00 | $262.65 | 20,484 |
| 1/8/2026 | $267.00 | $269.90 | $263.00 | $264.60 | 20,343 |
| 1/7/2026 | $270.50 | $270.50 | $266.40 | $269.55 | 15,571 |
| 1/6/2026 | $270.00 | $270.50 | $267.10 | $267.85 | 15,782 |
| 1/5/2026 | $274.00 | $275.50 | $268.80 | $270.95 | 36,959 |
| 1/2/2026 | $263.80 | $275.50 | $263.80 | $270.85 | 61,230 |
| 1/1/2026 | $266.95 | $266.95 | $260.50 | $263.50 | 30,150 |
| 12/31/2025 | $263.85 | $264.00 | $261.50 | $263.55 | 12,149 |
| 12/30/2025 | $264.00 | $264.00 | $259.80 | $260.95 | 15,753 |
| 12/29/2025 | $269.00 | $269.00 | $259.80 | $261.70 | 21,245 |
| 12/26/2025 | $263.05 | $268.00 | $261.00 | $264.55 | 30,508 |
| 12/24/2025 | $267.85 | $267.85 | $262.00 | $263.00 | 28,257 |
| 12/23/2025 | $266.00 | $266.70 | $262.40 | $263.75 | 25,352 |
| 12/22/2025 | $261.30 | $266.80 | $260.55 | $263.70 | 18,104 |
| 12/19/2025 | $274.85 | $274.85 | $262.20 | $263.60 | 17,824 |
| 12/18/2025 | $262.00 | $270.00 | $260.50 | $266.50 | 37,718 |
| 12/17/2025 | $261.20 | $262.70 | $260.00 | $262.00 | 27,449 |
| 12/16/2025 | $264.60 | $264.75 | $260.00 | $261.20 | 30,045 |
| 12/15/2025 | $261.50 | $268.55 | $261.50 | $264.60 | 23,629 |
| 12/12/2025 | $265.00 | $269.00 | $258.00 | $262.70 | 126,342 |
| 12/11/2025 | $270.70 | $270.85 | $264.05 | $265.20 | 35,796 |
| 12/10/2025 | $268.45 | $273.70 | $265.00 | $267.05 | 15,369 |
| 12/9/2025 | $268.75 | $271.80 | $265.10 | $268.45 | 26,954 |
| 12/8/2025 | $278.85 | $278.85 | $267.05 | $270.10 | 16,653 |
| 12/5/2025 | $273.35 | $275.55 | $270.10 | $273.90 | 11,836 |
| 12/4/2025 | $271.55 | $275.75 | $270.15 | $270.80 | 28,669 |
| 12/3/2025 | $278.00 | $278.00 | $271.00 | $275.40 | 18,074 |
| 12/2/2025 | $274.60 | $277.15 | $271.50 | $275.95 | 15,168 |
| 12/1/2025 | $277.35 | $279.30 | $272.10 | $273.25 | 23,880 |
| 11/28/2025 | $280.60 | $281.45 | $275.00 | $277.35 | 12,530 |
| 11/27/2025 | $282.95 | $282.95 | $275.15 | $276.45 | 19,141 |
| 11/26/2025 | $278.10 | $280.60 | $276.40 | $278.75 | 15,393 |
| 11/25/2025 | $275.15 | $279.40 | $275.15 | $278.10 | 13,486 |
| 11/24/2025 | $280.95 | $282.70 | $274.00 | $278.50 | 20,991 |
| 11/21/2025 | $283.00 | $283.80 | $275.25 | $277.55 | 25,146 |
| 11/19/2025 | $278.45 | $285.00 | $273.10 | $278.30 | 50,651 |
| 11/18/2025 | $271.10 | $278.20 | $269.05 | $276.25 | 39,215 |
| 11/17/2025 | $270.10 | $273.45 | $268.00 | $271.10 | 35,302 |
| 11/14/2025 | $270.10 | $270.40 | $266.60 | $268.75 | 14,725 |
| 11/13/2025 | $270.25 | $271.95 | $267.75 | $268.45 | 15,890 |
| 11/12/2025 | $273.10 | $273.10 | $268.90 | $270.00 | 20,400 |
| 11/11/2025 | $268.05 | $273.45 | $266.40 | $271.75 | 21,720 |
| 11/10/2025 | $271.10 | $273.85 | $267.00 | $269.05 | 23,309 |
| 11/7/2025 | $268.65 | $274.60 | $267.00 | $272.50 | 41,079 |
| 11/6/2025 | $277.90 | $277.90 | $264.15 | $268.65 | 47,076 |
| 11/4/2025 | $278.05 | $280.55 | $272.00 | $273.20 | 55,623 |
| 11/3/2025 | $282.15 | $285.45 | $274.30 | $275.10 | 83,364 |
| 10/31/2025 | $285.50 | $285.90 | $282.15 | $282.75 | 40,896 |
| 10/30/2025 | $291.00 | $291.35 | $282.00 | $284.20 | 125,191 |
| 10/29/2025 | $286.60 | $291.95 | $280.10 | $286.85 | 82,027 |
| 10/28/2025 | $285.10 | $292.25 | $284.00 | $285.35 | 103,756 |
| 10/27/2025 | $284.90 | $287.00 | $282.55 | $285.05 | 125,428 |
| 10/24/2025 | $280.05 | $286.00 | $280.05 | $284.15 | 77,277 |
| 10/23/2025 | $277.50 | $282.90 | $277.00 | $281.60 | 21,709 |
| 10/21/2025 | $277.30 | $281.15 | $274.05 | $277.20 | 11,650 |
| 10/20/2025 | $276.70 | $284.90 | $274.25 | $276.10 | 32,458 |
| 10/17/2025 | $274.05 | $277.50 | $273.70 | $276.70 | 12,819 |