BSE - Free Realtime Quote INR

Capacit'e Infraprojects Limited (CAPACITE.BO)

334.15
-0.20
(-0.06%)
As of 1:41:44 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 2025333.50340.80333.50334.15334.159,126
Jun 2, 2025329.10337.35326.60334.35334.3539,136
May 30, 2025340.35341.50328.00328.85328.8550,545
May 29, 2025344.90346.85338.30339.45339.4533,220
May 28, 2025351.20361.00339.20344.85344.8570,697
May 27, 2025344.10364.85341.15354.75354.75125,536
May 26, 2025359.05371.00343.40345.70345.7074,266
May 23, 2025357.00361.75353.65360.00360.0016,121
May 22, 2025348.60360.00348.60357.05357.0513,182
May 21, 2025350.80358.65345.45349.90349.9029,465
May 20, 2025366.40366.40350.00352.45352.4528,245
May 19, 2025360.05368.70360.05362.55362.5520,813
May 16, 2025364.65367.90358.45360.30360.3010,398
May 15, 2025349.70372.25349.70365.20365.2027,498
May 14, 2025358.80363.55355.95361.15361.159,116
May 13, 2025360.65363.50353.85359.25359.2521,906
May 12, 2025347.05359.75347.05357.95357.9521,377
May 9, 2025320.05337.55320.05335.90335.9044,936
May 8, 2025343.45352.00333.45336.50336.5025,240
May 7, 2025330.60343.60330.60341.85341.8531,371
May 6, 2025364.90364.90334.30337.00337.0030,858
May 5, 2025355.00369.00354.85359.25359.2523,968
May 2, 2025353.30360.15349.55353.70353.7019,094
Apr 30, 2025356.90359.10348.00349.80349.8010,397
Apr 29, 2025366.35370.60358.85359.60359.6011,395
Apr 28, 2025358.15369.55354.75362.15362.1531,461
Apr 25, 2025375.00383.80358.50361.70361.7057,376
Apr 24, 2025376.15383.45375.50377.65377.6523,447
Apr 23, 2025384.80388.30377.00379.65379.6519,255
Apr 22, 2025390.70393.95380.85383.75383.7530,400
Apr 21, 2025392.00396.00384.50392.10392.1012,379
Apr 17, 2025378.05392.80374.70390.55390.5555,767
Apr 16, 2025375.35383.00372.30376.00376.0047,959
Apr 15, 2025368.80373.55362.65371.10371.1048,071
Apr 11, 2025364.95364.95356.05360.90360.9012,487
Apr 9, 2025357.25360.15349.40352.60352.609,934
Apr 8, 2025341.60369.00341.60365.50365.5060,101
Apr 7, 2025290.50342.00290.50339.70339.7036,231
Apr 4, 2025369.65379.05351.65360.95360.9576,832
Apr 3, 2025350.30372.75350.30369.35369.3540,815
Apr 2, 2025352.65362.80343.20361.20361.2010,466
Apr 1, 2025352.65356.00347.70349.20349.2028,372
Mar 28, 2025361.40363.90346.95352.70352.7036,010
Mar 27, 2025350.00361.40347.25358.95358.9535,362
Mar 26, 2025351.20365.70349.95351.50351.5063,976
Mar 25, 2025371.45371.45350.95352.75352.7544,061
Mar 24, 2025357.45367.55349.85364.15364.1544,186
Mar 21, 2025352.00361.15352.00354.55354.5546,617
Mar 20, 2025354.60360.10349.60353.10353.1014,958
Mar 19, 2025344.05355.60344.05350.55350.5551,386
Mar 18, 2025338.70343.45335.35340.50340.5024,955
Mar 17, 2025333.30338.15331.95335.45335.4510,694
Mar 13, 2025336.80341.70328.60332.55332.5527,887
Mar 12, 2025343.70344.00333.30335.70335.7022,002
Mar 11, 2025327.00345.00321.30340.10340.1053,046
Mar 10, 2025340.75351.00328.90331.95331.9542,318
Mar 7, 2025328.30345.80326.60337.05337.0587,382
Mar 6, 2025323.90330.75323.85325.45325.4593,217
Mar 5, 2025312.10329.70312.10322.85322.8568,185
Mar 4, 2025303.05323.05301.80314.75314.7553,976
Mar 3, 2025302.05316.00287.80311.20311.2085,109
Feb 28, 2025298.95306.60297.95301.90301.9017,949
Feb 27, 2025319.95323.10301.25306.60306.6044,143
Feb 25, 2025321.50328.35320.20321.95321.9511,121
Feb 24, 2025325.00329.10316.55322.65322.6520,026
Feb 21, 2025335.00342.45325.80329.05329.0550,442
Feb 20, 2025332.85346.00326.20340.05340.0516,491
Feb 19, 2025314.20341.15309.95332.95332.9575,243
Feb 18, 2025330.80332.40299.00314.20314.20228,628
Feb 17, 2025337.00346.15321.80327.85327.8551,801
Feb 14, 2025361.90361.90309.20337.00337.00107,014
Feb 13, 2025354.00367.30346.70363.00363.0019,612
Feb 12, 2025345.30354.20336.25351.30351.3019,244
Feb 11, 2025358.00358.00347.45351.20351.2036,955
Feb 10, 2025370.70374.30355.75359.05359.0545,622
Feb 7, 2025379.60380.80369.55376.25376.2513,986
Feb 6, 2025365.85381.95363.30380.00380.0027,165
Feb 5, 2025350.20369.80350.20365.45365.4563,387
Feb 4, 2025351.65360.75349.00350.85350.8532,459
Feb 3, 2025361.75362.00345.95349.85349.8548,026
Feb 1, 2025365.25370.65355.30358.95358.9537,999
Jan 31, 2025356.15365.25353.20363.45363.4529,028
Jan 30, 2025360.00367.80348.95353.70353.7054,271
Jan 29, 2025344.60362.00343.90359.90359.9027,236
Jan 28, 2025346.80348.60327.10341.50341.5086,314
Jan 27, 2025347.60351.45333.60344.55344.5531,827
Jan 24, 2025367.70367.70351.80354.25354.2517,197
Jan 23, 2025355.95367.35353.20359.95359.9527,065
Jan 22, 2025369.00369.90348.30355.85355.8529,369
Jan 21, 2025379.95379.95362.30365.30365.3041,497
Jan 20, 2025377.35381.50368.10375.00375.0055,833
Jan 17, 2025379.95384.45375.25382.90382.9014,700
Jan 16, 2025386.55389.45374.05380.05380.0551,993
Jan 15, 2025381.30387.40376.00379.20379.2037,124
Jan 14, 2025372.30388.50372.30378.50378.5075,760
Jan 13, 2025383.45395.45368.30372.15372.15113,775
Jan 10, 2025406.00413.75387.90393.65393.6583,221
Jan 9, 2025412.55419.70405.40408.10408.1032,616
Jan 8, 2025429.35435.20418.75420.90420.9014,951
Jan 7, 2025413.05435.50413.05429.95429.9548,589
Jan 6, 2025442.95442.95407.95410.00410.0054,335
Jan 3, 2025449.95453.25435.00435.10435.1023,955
Jan 2, 2025445.75450.35443.10448.15448.1512,056
Jan 1, 2025436.95444.65433.10443.40443.4032,658
Dec 31, 2024430.15438.10423.85435.45435.4552,493
Dec 30, 2024445.80447.90427.85432.05432.0562,856
Dec 27, 2024444.65449.30438.15441.45441.459,408
Dec 26, 2024451.90455.95437.60443.75443.7566,423
Dec 24, 2024442.75460.70442.75449.00449.0071,517
Dec 23, 2024438.25447.95431.60441.60441.6048,923
Dec 20, 2024456.80460.20435.20437.70437.7067,673
Dec 19, 2024440.05457.55434.90454.75454.75119,498
Dec 18, 2024447.40465.00437.00447.10447.1082,013
Dec 17, 2024443.25452.00437.25438.45438.4588,395
Dec 16, 2024437.20445.30428.50441.00441.0063,490
Dec 13, 2024431.35433.00420.05429.95429.9544,485
Dec 12, 2024438.50443.00428.65431.35431.3581,511
Dec 11, 2024432.75450.00424.25438.30438.3045,922
Dec 10, 2024449.95449.95429.10431.25431.2562,437
Dec 9, 2024432.75447.25423.00441.40441.4051,359
Dec 6, 2024436.40438.50421.15429.70429.7073,511
Dec 5, 2024432.35435.40425.00428.05428.0521,572
Dec 4, 2024438.00439.30430.05431.35431.3528,505
Dec 3, 2024438.00443.40431.35437.15437.1560,665
Dec 2, 2024434.60445.15430.25436.20436.20120,049
Nov 29, 2024425.70437.10420.15433.35433.35129,277
Nov 28, 2024421.45434.85416.50424.45424.45259,339
Nov 27, 2024405.05422.90401.75421.10421.10111,528
Nov 26, 2024393.80407.00386.50401.15401.15118,529
Nov 25, 2024377.80396.25372.00392.85392.8599,046
Nov 22, 2024363.00364.40356.30359.10359.1032,149
Nov 21, 2024370.00370.00354.65360.55360.5550,734
Nov 19, 2024358.05369.85358.05361.95361.9513,433
Nov 18, 2024357.70366.85342.35363.80363.8090,725
Nov 14, 2024358.95362.20345.20352.00352.0068,437
Nov 13, 2024355.60359.05341.75345.05345.0573,112
Nov 12, 2024356.00372.75351.10354.00354.0062,437
Nov 11, 2024363.55366.35355.85360.85360.8560,399
Nov 8, 2024376.05376.05363.05365.35365.3525,681
Nov 7, 2024380.75382.95374.00375.05375.0536,217
Nov 6, 2024371.55381.65368.75378.05378.0576,382
Nov 4, 2024381.30381.30363.70366.40366.4063,416
Nov 1, 2024384.30384.95375.00379.90379.908,965
Oct 31, 2024389.60389.90377.75380.45380.4547,770
Oct 29, 2024352.00389.50352.00381.25381.25160,392
Oct 28, 2024344.05348.00333.75346.30346.3054,127
Oct 25, 2024339.35342.70329.30339.40339.4076,801
Oct 24, 2024339.00345.75334.60335.75335.7571,084
Oct 23, 2024335.05348.60331.80344.05344.0551,373
Oct 22, 2024352.60354.10334.50336.90336.9038,064
Oct 21, 2024365.90365.90353.15354.70354.7066,921
Oct 18, 2024356.60373.75356.60364.15364.1560,388
Oct 17, 2024389.00391.40368.20370.00370.0036,536
Oct 16, 2024389.00391.40385.00388.90388.906,573
Oct 15, 2024389.85397.10384.50389.95389.9533,086
Oct 14, 2024396.95398.85385.35386.50386.5028,485
Oct 11, 2024393.95403.70391.00396.10396.1053,282
Oct 10, 2024389.90398.35384.00393.95393.9566,455
Oct 9, 2024379.40389.95377.45386.25386.2542,606
Oct 8, 2024356.00377.40356.00374.00374.00125,012
Oct 7, 2024387.80387.80358.20362.00362.0080,828
Oct 4, 2024378.25385.95374.00380.40380.4094,086
Oct 3, 2024380.00393.70378.50380.85380.8578,917
Oct 1, 2024387.85394.80382.50384.65384.6579,771
Sep 30, 2024399.00406.00385.10388.30388.30118,690
Sep 27, 2024413.10414.65394.55398.65398.65318,210
Sep 26, 2024403.85412.50393.50410.75410.75107,188
Sep 25, 2024402.90412.85393.00400.55400.55183,371
Sep 24, 2024395.50409.65395.50399.95399.95106,173
Sep 23, 2024403.85408.15392.80394.65394.6570,508
Sep 20, 2024387.10403.10386.05399.95399.95107,332
Sep 19, 2024392.40412.00380.35386.60386.60153,916
Sep 18, 2024384.80409.35381.15392.05392.05127,819
Sep 17, 2024391.10391.55379.40383.60383.6036,330
Sep 16, 2024395.75395.75383.65390.70390.7053,029
Sep 13, 2024401.95404.25388.80390.75390.75118,597
Sep 12, 2024394.90404.05389.95400.95400.95133,543
Sep 11, 2024380.05400.00380.05392.15392.15288,298
Sep 10, 2024380.00382.40376.25380.50380.5043,679
Sep 9, 2024380.00386.10373.65379.85379.8582,233
Sep 6, 2024380.00389.95377.75380.00380.00151,826
Sep 5, 2024375.00386.00368.35376.60376.60120,678
Sep 4, 2024310.30375.70310.30373.25373.25113,816
Sep 3, 2024375.80375.80364.95370.10370.10129,133
Sep 2, 2024379.90382.15366.65370.65370.65133,838
Aug 30, 2024390.85393.30376.55379.80379.8079,943
Aug 29, 2024391.50391.90373.10379.00379.00674,652
Aug 28, 2024399.35405.20387.05389.45389.45142,929
Aug 26, 2024387.15395.50380.90382.55382.55146,971
Aug 23, 2024390.00394.85380.20383.80383.80191,971
Aug 22, 2024382.10390.00376.70388.75388.75119,145
Aug 21, 2024375.90388.00373.55378.70378.70225,509
Aug 20, 2024359.45377.00358.50374.85374.85202,955
Aug 19, 2024344.60358.85343.30356.10356.10207,178
Aug 16, 2024353.45364.05336.95340.00340.00251,300
Aug 14, 2024334.40349.00331.00339.45339.45163,275
Aug 13, 2024342.80345.35330.70334.35334.35147,248
Aug 12, 2024343.00355.90339.75342.55342.55275,300
Aug 9, 2024319.35346.40319.35343.00343.00202,266
Aug 8, 2024318.20326.25315.75318.25318.2542,615
Aug 7, 2024311.30319.60306.15318.35318.3539,861
Aug 6, 2024311.85320.90303.30305.20305.2067,565
Aug 5, 2024311.00319.40300.10307.40307.4093,878
Aug 2, 2024316.65329.90311.60328.05328.0561,763
Aug 1, 2024327.65327.65315.00317.15317.1541,538
Jul 31, 2024328.75328.75320.20321.20321.2030,687
Jul 30, 2024319.95337.30318.10325.20325.20123,297
Jul 29, 2024315.60324.05313.75316.55316.5552,959
Jul 26, 2024310.85317.45305.60315.55315.5539,613
Jul 25, 2024302.55307.00297.00305.50305.5028,860
Jul 24, 2024292.50304.75290.85301.85301.8542,241
Jul 23, 2024286.05293.50272.85291.75291.75112,912
Jul 22, 2024270.00294.65270.00286.05286.05127,467
Jul 19, 2024286.70288.65275.00276.05276.0586,793
Jul 18, 2024290.50291.40283.95288.30288.3044,429
Jul 16, 2024294.20294.20287.65290.45290.4538,492
Jul 15, 2024291.00294.05283.55292.50292.5070,859
Jul 12, 2024304.35304.35289.00290.15290.1560,917
Jul 11, 2024293.50302.15293.50298.40298.4054,765
Jul 10, 2024291.00294.75282.45293.00293.0031,229
Jul 9, 2024293.90296.50289.05290.75290.7567,833
Jul 8, 2024303.00303.85292.30293.75293.7520,922
Jul 5, 2024301.15306.20297.00301.95301.9596,579
Jul 4, 2024303.20303.85299.15300.20300.2034,738
Jul 3, 2024300.05307.45299.60300.20300.2016,640
Jul 2, 2024307.40308.15300.05303.30303.3038,450
Jul 1, 2024314.75314.75306.35307.85307.8540,072
Jun 28, 2024309.00312.00296.60310.80310.8060,770
Jun 27, 2024312.50312.50299.15302.25302.2569,780
Jun 26, 2024311.00315.90307.90309.45309.4513,684
Jun 25, 2024317.00323.00310.05312.20312.2047,164
Jun 24, 2024319.15322.70312.30318.70318.7024,220
Jun 21, 2024322.75323.45316.75319.15319.1518,982
Jun 20, 2024315.00325.75315.00320.15320.1543,839
Jun 19, 2024328.25328.45313.65320.05320.0586,074
Jun 18, 2024333.90334.70323.40326.60326.6043,919
Jun 14, 2024320.20331.80317.05328.10328.10128,600
Jun 13, 2024321.55325.00316.40321.05321.05100,300
Jun 12, 2024325.25325.70319.30321.35321.3524,822
Jun 11, 2024318.95328.60315.65321.80321.8060,079
Jun 10, 2024309.55319.90303.30317.80317.8058,226
Jun 7, 2024313.00313.00305.55307.15307.1549,257
Jun 6, 2024301.70314.85300.05310.55310.55169,567
Jun 5, 2024275.00302.95266.75299.45299.4587,785
Jun 4, 2024312.85312.85251.30271.45271.45471,092
Jun 3, 2024318.00321.60310.05314.10314.1048,807

Related Tickers

LT.BO Larsen & Toubro Limited
3,619.00
-1.74%
 
IRCON.NS Ircon International Limited
192.84
-1.04%
 
ENGINERSIN.NS Engineers India Limited
229.65
-0.38%
 
LT.NS Larsen & Toubro Limited
3,625.60
-1.47%