Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Capital India Finance Limited (CIFL.BO)

Compare
35.87
+0.59
+(1.67%)
At close: April 17 at 3:55:06 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202535.8836.5034.5035.8735.8776,778
Apr 16, 202533.9935.7033.4935.2835.28375,544
Apr 15, 202533.2033.2031.0032.8432.84175,023
Apr 11, 202530.9531.2030.2230.7430.7418,701
Apr 9, 202531.1531.1529.8130.0430.0420,682
Apr 8, 202531.3031.3030.5030.6830.6815,862
Apr 7, 202531.2031.5029.0030.5330.5349,598
Apr 4, 202531.8032.3730.3030.4730.4737,373
Apr 3, 202530.5531.9430.5031.3031.3086,250
Apr 2, 202532.0532.5030.5130.8030.80306,405
Apr 1, 202531.2032.4530.4931.7931.79309,406
Mar 28, 202531.4031.7929.7530.4930.49139,605
Mar 27, 202530.9031.8028.9930.0030.00413,920
Mar 26, 202532.5032.5029.4030.3230.32155,135
Mar 25, 202533.0033.0031.0031.5431.54379,251
Mar 24, 202531.4832.9530.5032.0632.06593,301
Mar 21, 202531.8431.8430.3130.5830.58301,895
Mar 20, 202531.9932.0030.3030.8130.81259,752
Mar 19, 202530.5031.8930.0030.6130.61190,876
Mar 18, 202531.2531.4529.0429.5929.59158,919
Mar 17, 202532.0032.0030.0130.8330.8354,525
Mar 13, 202532.9932.9930.7531.0031.0058,143
Mar 12, 202531.9933.9031.0032.4032.40130,757
Mar 11, 202532.3532.4930.9031.2631.2637,380
Mar 10, 202531.9733.9031.0031.7331.7389,417
Mar 7, 202532.7533.0030.7531.0931.09160,657
Mar 6, 202533.8033.8030.5031.7231.7235,911
Mar 5, 202532.3532.8031.1531.3431.3423,437
Mar 4, 202531.9732.9530.0830.6730.6765,777
Mar 3, 202533.5033.5029.7031.6731.67193,508
Feb 28, 202533.8034.2531.5532.7032.7019,095
Feb 27, 202534.0536.0031.5034.1534.15368,621
Feb 25, 202534.9534.9533.5033.9533.9521,953
Feb 24, 202534.8037.3033.5034.4534.4584,168
Feb 21, 202535.7535.7533.8034.2034.20163,143
Feb 20, 202534.2534.5033.5534.0034.00125,916
Feb 19, 202534.5034.5532.7034.2034.20219,238
Feb 18, 202533.5034.7031.5033.7533.75618,609
Feb 17, 2025 5:1 Stock Splits
Feb 17, 202534.5034.5031.4032.3532.3593,044
Feb 14, 202535.5335.5332.6032.9632.96344,865
Feb 13, 202535.8036.0033.9534.8334.83406,555
Feb 12, 202534.2237.2034.2235.3635.36102,795
Feb 11, 202535.6036.0034.1935.2135.2191,385
Feb 10, 202535.6835.6835.0135.2035.20615,485
Feb 7, 202536.3636.3634.6334.9834.9871,495
Feb 6, 202536.3036.4035.0035.8335.83194,950
Feb 5, 202536.6036.6035.0435.5535.55176,000
Feb 4, 202537.5837.5835.0635.5635.56140,350
Feb 3, 202536.5836.5835.2135.8135.81112,520
Feb 1, 202537.0037.0035.4235.8635.86105,605
Jan 31, 202535.9837.0035.2535.7635.7669,115
Jan 30, 202536.4036.4035.2335.6335.636,035
Jan 29, 202535.1235.8934.4135.5035.5044,375
Jan 28, 202536.3836.3833.8034.1934.1997,080
Jan 27, 202536.6037.2535.4035.4735.4743,785
Jan 24, 202536.9836.9836.0936.1236.12422,420
Jan 23, 202537.0037.2836.2236.2536.2528,855
Jan 22, 202537.7637.9036.2336.7836.7858,400
Jan 21, 202537.5437.5436.2136.9636.9686,270
Jan 20, 202537.2037.5936.7737.4337.43327,740
Jan 17, 202537.1937.2636.2036.7436.74153,445
Jan 16, 202536.9837.2036.6036.6136.6158,795
Jan 15, 202537.2037.5636.0536.2636.26518,295
Jan 14, 202537.0037.5936.3036.9136.91172,370
Jan 13, 202537.9337.9335.7236.1136.11141,775
Jan 10, 202538.5238.5237.0237.5937.59246,320
Jan 9, 202538.6838.6837.7737.9037.90694,830
Jan 8, 202538.6038.6037.6038.2338.231,570,920
Jan 7, 202537.1638.0036.1037.7537.752,033,580
Jan 6, 202537.1037.8035.7836.3936.3991,815
Jan 3, 202538.6038.6037.3837.4937.4957,295
Jan 2, 202538.7838.8037.6637.9637.9693,905
Jan 1, 202537.4038.6037.2238.2938.2980,435
Dec 31, 202438.0038.0036.5136.9036.9028,880
Dec 30, 202437.6038.0037.0037.5537.5536,795
Dec 27, 202437.2438.2937.0037.1637.1652,775
Dec 26, 202438.5438.5537.5137.6237.6234,430
Dec 24, 202437.9838.5737.0037.8637.8630,600
Dec 23, 202438.7938.7937.2137.5237.5257,890
Dec 20, 202438.9538.9537.1037.4437.44214,505
Dec 19, 202438.6039.2037.2838.0638.0620,335
Dec 18, 202438.4639.6037.6038.7838.78230,225
Dec 17, 202440.6041.0038.0638.4638.46510,910
Dec 16, 202439.0040.6038.8139.5539.55139,555
Dec 13, 202439.9639.9637.7839.4239.421,455,175
Dec 12, 202438.5240.9838.4239.7639.762,410,005
Dec 11, 202439.4040.0138.6139.1139.11145,590
Dec 10, 202441.0541.8038.8039.4339.43175,585
Dec 9, 202440.9941.5640.3640.6840.68155,060
Dec 6, 202437.7539.6337.7539.5939.592,509,925
Dec 5, 202438.1038.5937.0037.7537.7552,345
Dec 4, 202437.0138.6037.0137.6737.6741,260
Dec 3, 202439.4039.9737.2037.5837.5817,415
Dec 2, 202438.8040.7038.5339.0739.07106,080
Nov 29, 202439.4240.0038.6038.9638.9642,235
Nov 28, 202439.3940.1938.4038.6438.6437,185
Nov 27, 202440.1040.1038.3039.3939.3926,465
Nov 26, 202439.8040.6039.4140.0840.08281,975
Nov 25, 202437.7838.6737.0038.6738.6747,715
Nov 22, 202436.9837.5036.0036.8336.8327,335
Nov 21, 202437.9038.2035.4636.2036.20348,380
Nov 19, 202438.0039.1737.0037.1137.1122,835
Nov 18, 202438.2038.2036.0037.7837.7831,350
Nov 14, 202439.0939.0935.7837.5337.5317,275
Nov 13, 202440.1940.1936.9037.4037.4035,830
Nov 12, 202439.8040.2338.8038.8438.8424,025
Nov 11, 202441.0041.0039.5140.2340.2347,140
Nov 8, 202441.5842.0040.4140.5840.5863,515
Nov 7, 202442.2042.2041.0341.1641.1635,030
Nov 6, 202442.4043.7641.0041.9641.96138,280
Nov 5, 202439.8441.8339.8441.8241.82193,030
Nov 4, 202438.0039.8438.0039.8439.84121,555
Nov 1, 202437.5038.3036.0337.9537.9563,610
Oct 31, 202436.0036.9535.4036.8736.8793,750
Oct 30, 202435.7937.0035.3135.8735.87220,665
Oct 29, 202437.0037.3335.0235.9635.9657,890
Oct 28, 202438.7441.0036.0036.4736.47212,755
Oct 25, 202442.0042.6039.8839.8839.88130,985
Oct 24, 202445.4046.4043.9844.3144.3112,980
Oct 23, 202445.8046.8044.5045.3445.3431,460
Oct 22, 202449.0049.2044.3246.6846.6858,165
Oct 21, 202445.0049.9445.0048.0448.04233,445
Oct 18, 202448.6048.6045.4445.6945.69332,475
Oct 17, 202455.4055.4048.3250.1050.10290,250
Oct 16, 202455.6855.6852.0053.3953.392,348,275
Oct 15, 202450.6250.6248.0050.6250.621,038,960
Oct 14, 202446.0246.0246.0246.0246.02522,200
Oct 11, 202431.6438.3530.6038.3538.354,250,080
Oct 10, 202430.5632.4030.2031.9631.96866,510
Oct 9, 202428.6130.7028.6130.5430.541,111,750
Oct 8, 202427.2030.2027.2029.2429.24535,230
Oct 7, 202428.8029.6028.0029.1829.1873,885
Oct 4, 202428.4628.9027.8028.8028.8019,365
Oct 3, 202428.0030.8027.4129.0129.0181,675
Oct 1, 202428.4028.9827.8528.2028.2013,385
Sep 30, 202429.0529.0527.8028.2828.2818,810
Sep 27, 202428.9729.4528.6629.0529.0578,815
Sep 26, 202428.3929.0027.7228.6428.6481,315
Sep 25, 202427.2628.6027.2628.2228.2244,030
Sep 24, 202427.6129.0027.2627.6927.6990,975
Sep 23, 202428.4328.9627.2028.2328.2359,785
Sep 20, 202428.9828.9827.7228.4328.4330,060
Sep 19, 202428.5528.9727.8728.4728.47107,080
Sep 18, 202428.7630.0028.0028.2528.25157,490
Sep 17, 202427.0028.4026.8027.8027.80144,340
Sep 16, 202427.2730.2826.4026.9826.98451,540
Sep 13, 202427.5028.2025.8026.0926.09201,165
Sep 12, 202428.1829.9826.2127.4927.49394,610
Sep 11, 202430.5334.1626.0227.9027.902,059,165
Sep 10, 202424.8828.5024.8828.5028.50953,440
Sep 9, 202424.0225.0023.4123.7523.7524,780
Sep 6, 202425.3725.3724.2624.6224.6217,190
Sep 5, 202425.4825.6024.4024.9224.92152,960
Sep 4, 202425.7326.1024.4225.0325.03116,145
Sep 3, 202425.2026.7125.2025.7325.73129,455
Sep 2, 202424.7925.1624.0024.8924.8947,775
Aug 30, 202423.6025.5623.6024.9624.96169,795
Aug 29, 202430.6032.7923.7224.6424.643,755,585
Aug 28, 202423.6027.3323.5827.3327.33715,870
Aug 27, 202423.0723.1622.5222.7822.784,705
Aug 26, 202422.9923.0022.4522.5222.524,945
Aug 23, 202422.6023.0922.6022.9922.99770
Aug 22, 202422.8022.8022.4022.5722.57138,685
Aug 21, 202423.0123.1422.7722.9822.981,465
Aug 20, 202423.0023.2022.2022.5822.587,955
Aug 19, 202422.8023.0022.3422.6022.606,340
Aug 16, 202422.4023.3721.6022.5622.5637,160
Aug 14, 202424.8025.9922.3122.9122.9149,955
Aug 13, 202423.7624.2423.7624.0024.005,455
Aug 12, 202423.0025.0123.0024.0024.0017,505
Aug 9, 202424.6025.5124.0024.8124.816,155
Aug 8, 202424.8125.2024.0024.1124.1168,365
Aug 7, 202422.2126.0022.2124.7724.7766,850
Aug 6, 202425.4028.0321.8023.4523.45704,570
Aug 5, 202422.4224.8421.0023.3623.36418,985
Aug 2, 202421.0122.1120.9322.0222.02132,920
Aug 1, 202421.9821.9820.9020.9320.93151,495
Jul 31, 202420.2121.7920.2121.2021.2041,705
Jul 30, 202421.2222.3021.2221.5821.583,175
Jul 29, 202422.0023.7419.9721.0021.00323,185
Jul 26, 202421.8023.0021.0021.4121.418,300
Jul 25, 202421.8321.8321.0021.2321.2369,510
Jul 24, 202421.3521.7020.8120.8920.891,895
Jul 23, 202420.5321.8120.5321.3521.3512,595
Jul 22, 202419.7221.9919.7220.7620.7619,055
Jul 19, 202422.0022.0021.0121.0721.0710,120
Jul 18, 202421.0322.0021.0221.9621.968,545
Jul 16, 202421.0822.0021.0821.5821.585,725
Jul 15, 202423.4023.4021.4121.7721.774,435
Jul 12, 202421.8022.0021.2021.9021.904,550
Jul 11, 202421.6621.8721.0021.8021.802,520
Jul 10, 202421.6021.6020.6121.5721.5722,325
Jul 9, 202420.9521.5020.6521.1321.134,465
Jul 8, 202420.0220.9020.0220.5820.583,335
Jul 5, 202420.1020.7919.9220.1420.1437,175
Jul 4, 202421.9021.9020.0020.0820.08174,825
Jul 3, 202420.9921.0020.4021.0021.00128,150
Jul 2, 202421.4321.4320.2421.0021.002,365
Jul 1, 202420.6421.2020.6420.8220.824,660
Jun 28, 202421.2221.6020.6520.7220.723,935
Jun 27, 202421.0221.2020.5120.6820.6811,585
Jun 26, 202421.1921.3021.0221.1521.158,655
Jun 25, 202421.0021.6021.0021.6021.604,640
Jun 24, 202421.5821.6021.3021.6021.601,205
Jun 21, 202421.8422.3921.1521.4621.4622,535
Jun 20, 202422.9823.2121.6121.8221.8212,665
Jun 19, 202422.2222.8022.1822.4022.401,445
Jun 18, 202422.4023.0021.7222.1722.179,085
Jun 14, 202422.8023.3422.4023.0023.003,890
Jun 13, 202423.6023.6022.4022.8022.803,215
Jun 12, 202421.8123.4421.8123.2023.20127,865
Jun 11, 202422.4422.6021.4021.7921.797,925
Jun 10, 202422.9823.4422.0222.0422.044,730
Jun 7, 202422.0022.0222.0022.0022.00545
Jun 6, 202421.2022.3821.2022.0022.00144,190
Jun 5, 202420.4121.2019.8021.2021.201,110
Jun 4, 202423.0023.0019.5120.4120.41142,240
Jun 3, 202420.3222.9620.3222.2922.296,265
May 31, 202422.0022.0021.2021.4521.452,130
May 30, 202422.6123.4021.8022.1822.186,825
May 29, 202420.6823.6020.2422.4422.44217,195
May 28, 202421.2021.3220.6320.6820.688,190
May 27, 202422.2022.4020.5521.2821.28143,955
May 24, 202423.0023.1922.0022.2122.219,915
May 23, 202423.3823.3822.4022.8822.8816,485
May 22, 202425.0029.4021.6023.7323.73131,140
May 21, 202425.2225.8025.2025.2625.26800
May 17, 202425.6025.6025.5025.6025.602,615
May 16, 202426.0026.0025.5025.9325.931,985
May 15, 202425.5025.9025.5025.9025.90175,820
May 14, 202425.9926.0025.0225.5025.50142,295
May 13, 202427.1827.1825.0825.8725.87250,085
May 10, 202426.0026.0026.0026.0026.00290
May 9, 202426.5926.5926.0126.2726.27129,965
May 8, 202426.4027.2025.7025.8325.839,000
May 7, 202428.8028.8026.3126.4026.40180,815
May 6, 202425.6029.2025.2127.0027.00244,135
May 3, 202425.6025.6025.0325.2325.23145
May 2, 202425.4025.6025.0025.0225.021,525
Apr 30, 202425.6026.5925.0025.2525.251,320
Apr 29, 202425.6025.6025.0025.3625.361,255
Apr 26, 202425.6025.6224.4624.7624.762,455
Apr 25, 202425.0025.6024.4425.5925.59403,935
Apr 24, 202425.5825.5824.6424.7624.763,345
Apr 23, 202425.6025.6025.0025.0025.00295
Apr 22, 202424.6025.6024.6025.0225.022,865
Apr 19, 202425.6625.6625.0125.0125.01685
Apr 18, 202425.0825.6925.0825.6925.69820