NSE - Free Realtime Quote
INR
Capital Small Finance Bank Limited (CAPITALSFB.NS)
273.40
+1.05
(+0.39%)
As of 11:10:52 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
271.20
274.00
270.00
270.75
270.75
2,213
Oct 30, 2026
263.55
274.95
259.50
271.60
271.60
123,806
Oct 29, 2026
259.65
265.90
255.05
263.50
263.50
17,453
Oct 28, 2026
258.95
260.85
251.60
252.50
252.50
38,147
Oct 27, 2026
261.15
265.80
255.55
257.80
257.80
6,881
Oct 26, 2026
255.55
265.10
252.75
261.15
261.15
20,290
Oct 23, 2026
260.05
262.20
255.00
259.15
259.15
21,336
Oct 22, 2026
263.00
266.85
260.05
262.10
262.10
8,816
Oct 21, 2026
266.05
269.85
262.65
264.65
264.65
22,629
Oct 19, 2026
270.05
273.05
265.35
267.85
267.85
20,809
Oct 16, 2026
272.80
275.85
267.30
273.35
273.35
16,222
Oct 15, 2026
268.05
275.30
268.05
271.75
271.75
11,573
Oct 14, 2026
270.50
274.00
269.45
272.00
272.00
3,351
Oct 13, 2026
270.60
274.85
268.45
270.50
270.50
10,470
Oct 12, 2026
267.15
273.95
267.15
272.85
272.85
11,350
Oct 9, 2026
272.00
275.95
264.05
269.20
269.20
12,269
Oct 8, 2026
274.20
280.00
266.05
268.95
268.95
36,250
Oct 7, 2026
263.90
279.50
263.90
274.20
274.20
60,125
Oct 6, 2026
279.55
285.35
262.25
263.80
263.80
166,208
Oct 5, 2026
278.00
286.90
273.65
279.55
279.55
32,415
Oct 1, 2026
286.00
290.75
274.05
277.50
277.50
76,015
Sep 30, 2026
278.00
298.00
278.00
288.60
288.60
137,229
Sep 29, 2026
280.00
281.95
274.55
279.65
279.65
33,988
Sep 28, 2026
278.10
283.00
278.00
280.20
280.20
23,105
Sep 25, 2026
278.10
285.50
278.10
282.75
282.75
15,817
Sep 24, 2026
284.60
287.40
279.60
280.55
280.55
47,408
Sep 23, 2026
281.30
286.70
279.05
284.60
284.60
33,387
Sep 22, 2026
281.80
282.40
277.20
281.30
281.30
11,748
Sep 21, 2026
280.20
287.95
274.35
282.00
282.00
21,782
Sep 18, 2026
276.10
283.40
274.15
278.90
278.90
8,706
Sep 17, 2026
275.85
284.00
272.05
279.90
279.90
15,202
Sep 16, 2026
270.00
275.00
269.05
273.25
273.25
6,767
Sep 15, 2026
271.35
277.20
267.15
269.70
269.70
31,682
Sep 11, 2026
272.00
274.95
269.60
271.35
271.35
13,631
Sep 10, 2026
283.30
283.30
270.60
272.15
272.15
22,130
Sep 9, 2026
280.00
280.95
276.45
279.40
279.40
14,170
Sep 8, 2026
281.95
281.95
275.00
277.00
277.00
23,273
Sep 7, 2026
285.00
286.50
273.85
277.90
277.90
38,251
Sep 4, 2026
285.60
285.60
280.10
280.95
280.95
6,864
Sep 3, 2026
281.95
284.90
280.50
281.85
281.85
38,166
Sep 2, 2026
284.85
284.90
280.05
283.25
283.25
10,917
Sep 1, 2026
280.65
286.90
280.65
284.40
284.40
16,612
Aug 31, 2026
280.35
285.00
280.05
283.20
283.20
11,675
Aug 28, 2026
286.85
286.90
280.05
281.65
281.65
13,245
Aug 27, 2026
284.25
297.30
282.20
283.95
283.95
54,058
Aug 26, 2026
287.90
290.70
280.80
282.60
282.60
48,147
Aug 25, 2026
287.50
289.60
285.25
288.05
288.05
11,608
Aug 24, 2026
281.75
292.00
281.75
285.50
285.50
6,389
Aug 21, 2026
285.00
286.05
283.50
284.70
284.70
15,111
Aug 20, 2026
291.90
291.95
285.25
287.45
287.45
8,510
Aug 19, 2026
285.15
292.05
285.00
287.60
287.60
22,189
Aug 18, 2026
280.15
290.90
280.15
287.75
287.75
18,772
Aug 17, 2026
286.00
287.40
280.05
281.55
281.55
13,682
Aug 14, 2026
291.50
293.70
283.05
285.70
285.70
35,013
Aug 13, 2026
291.80
293.60
290.80
291.65
291.65
7,215
Aug 12, 2026
296.90
296.90
291.00
291.80
291.80
7,573
Aug 11, 2026
291.30
297.00
288.55
295.20
295.20
19,501
Aug 10, 2026
307.00
307.00
285.50
289.55
289.55
67,294
Aug 7, 2026
298.80
298.80
294.80
296.20
296.20
20,503
Aug 6, 2026
295.90
298.20
294.05
295.85
295.85
27,025
Aug 5, 2026
295.40
298.70
292.00
296.35
296.35
39,211
Aug 4, 2026
299.50
299.50
293.75
295.30
295.30
26,721
Aug 3, 2026
292.00
298.90
292.00
295.65
295.65
18,503
Jul 31, 2026
298.20
298.20
290.05
291.70
291.70
44,957
Jul 30, 2026
298.30
298.50
295.00
296.05
296.05
17,707
Jul 29, 2026
298.45
300.10
295.00
298.30
298.30
15,543
Jul 28, 2026
299.85
304.65
294.20
296.30
296.30
37,775
Jul 27, 2026
293.45
303.00
293.45
299.85
299.85
75,000
Jul 24, 2026
298.15
298.15
287.00
292.00
292.00
92,246
Jul 23, 2026
297.00
306.10
297.00
299.55
299.55
155,623
Jul 22, 2026
305.05
305.05
297.10
300.70
300.70
48,156
Jul 21, 2026
305.25
306.00
300.00
305.05
305.05
49,659
Jul 20, 2026
305.00
306.60
295.60
305.25
305.25
63,177
Jul 17, 2026
299.35
305.50
295.00
303.95
303.95
187,364
Jul 16, 2026
296.60
300.45
295.50
299.35
299.35
86,348
Jul 15, 2026
296.60
301.65
293.05
296.60
296.60
35,841
Jul 14, 2026
299.35
300.00
292.65
296.60
296.60
30,371
Jul 13, 2026
290.00
303.95
288.05
298.55
298.55
116,144
Jul 10, 2026
290.45
296.00
290.45
294.25
294.25
31,770
Jul 9, 2026
282.40
293.00
282.10
290.40
290.40
42,029
Jul 8, 2026
296.00
297.00
278.45
281.75
281.75
203,200
Jul 7, 2026
293.90
300.00
287.00
295.25
295.25
107,973
Jul 6, 2026
294.00
297.90
285.90
291.75
291.75
114,136
Jul 3, 2026
283.90
294.40
279.05
291.05
291.05
80,580
Jul 2, 2026
275.40
285.95
275.10
282.45
282.45
119,063
Jul 1, 2026
277.75
278.95
272.45
275.40
275.40
28,620
Jun 30, 2026
280.25
283.90
273.05
277.70
277.70
34,487
Jun 29, 2026
280.20
283.00
280.00
281.10
281.10
16,236
Jun 25, 2026
286.95
286.95
279.10
280.10
280.10
19,730
Jun 24, 2026
280.75
287.00
278.80
281.55
281.55
28,602
Jun 23, 2026
288.30
288.30
281.30
282.45
282.45
24,797
Jun 22, 2026
286.35
291.25
282.05
282.75
282.75
19,732
Jun 19, 2026
290.00
291.25
285.00
285.50
285.50
21,038
Jun 18, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
298.20
298.20
290.00
291.00
291.00
48,273
Jun 17, 2026
297.15
299.80
293.00
298.25
293.25
127,095
Jun 16, 2026
290.50
297.90
290.00
294.95
290.01
84,714
Jun 15, 2026
284.95
294.50
281.60
289.95
285.09
114,980
Jun 12, 2026
282.00
282.95
278.35
281.70
276.98
15,024
Jun 11, 2026
275.15
278.50
271.10
277.95
273.29
12,751
Jun 10, 2026
274.85
282.95
274.40
275.20
270.59
25,475
Jun 9, 2026
273.00
275.80
269.50
273.05
268.47
20,105
Jun 8, 2026
272.95
272.95
267.20
268.20
263.70
10,606
Jun 5, 2026
273.00
275.45
268.10
269.40
264.88
7,845
Jun 4, 2026
269.80
274.00
266.00
272.85
268.28
17,764
Jun 3, 2026
274.00
274.00
267.00
267.45
262.97
16,731
Jun 2, 2026
268.90
271.95
263.90
268.70
264.20
23,254
Jun 1, 2026
275.00
282.85
265.10
267.65
263.16
51,355
May 29, 2026
284.75
284.75
272.90
274.65
270.05
39,442
May 27, 2026
286.00
286.95
279.50
284.75
279.98
25,533
May 26, 2026
284.00
285.50
278.45
281.95
277.22
36,004
May 25, 2026
277.05
284.80
277.05
278.65
273.98
28,782
May 22, 2026
283.00
283.50
279.00
281.00
276.29
10,137
May 21, 2026
281.10
284.15
277.50
280.40
275.70
14,104
May 20, 2026
278.65
283.95
275.05
281.10
276.39
11,195
May 19, 2026
272.60
278.00
272.60
277.55
272.90
12,117
May 18, 2026
275.10
279.15
273.85
275.90
271.27
35,630
May 15, 2026
280.00
282.00
276.10
276.90
272.26
19,426
May 14, 2026
281.75
284.00
275.75
278.30
273.63
24,218
May 13, 2026
278.15
284.00
276.30
281.70
276.98
45,968
May 12, 2026
290.10
294.85
275.00
276.75
272.11
146,153
May 11, 2026
298.00
301.00
292.05
293.95
289.02
125,985
May 8, 2026
323.70
323.70
290.50
295.00
290.05
506,780
May 7, 2026
279.70
279.70
272.25
275.70
271.08
33,511
May 6, 2026
275.50
279.80
274.35
276.30
271.67
16,362
May 5, 2026
275.00
278.95
274.95
275.50
270.88
37,264
May 4, 2026
280.00
283.80
275.10
275.90
271.27
26,236
Apr 30, 2026
280.00
280.99
272.42
279.56
274.87
157,996
Apr 29, 2026
264.17
277.50
259.49
271.59
267.04
253,412
Apr 28, 2026
264.96
266.97
260.50
264.17
259.74
35,324
Apr 27, 2026
258.88
264.15
258.31
263.65
259.23
13,792
Apr 24, 2026
257.66
261.00
254.01
258.87
254.53
19,444
Apr 23, 2026
260.00
260.00
256.00
257.68
253.36
12,103
Apr 22, 2026
254.05
261.60
254.04
259.39
255.04
14,488
Apr 21, 2026
258.51
259.07
255.00
256.78
252.48
11,370
Apr 20, 2026
261.43
264.19
256.05
256.27
251.97
32,774
Apr 17, 2026
261.00
263.80
258.00
260.46
256.09
20,251
Apr 16, 2026
266.88
269.09
258.35
261.30
256.92
35,331
Apr 15, 2026
261.00
264.70
257.40
262.89
258.48
35,625
Apr 13, 2026
255.01
259.66
252.93
257.14
252.83
6,943
Apr 10, 2026
262.07
263.00
258.58
259.96
255.60
16,266
Apr 9, 2026
266.90
266.90
259.98
260.77
256.40
21,491
Apr 8, 2026
268.38
270.40
251.70
265.17
260.72
67,194
Apr 7, 2026
245.00
245.40
240.01
244.38
240.28
18,570
Apr 6, 2026
244.05
246.99
235.50
245.38
241.27
69,177
Apr 2, 2026
231.00
239.34
216.43
238.79
234.79
30,485
Apr 1, 2026
221.90
231.00
221.90
228.43
224.60
23,412
Mar 30, 2026
220.00
228.80
206.55
218.90
215.23
450,594
Mar 27, 2026
220.00
227.00
216.20
220.40
216.71
183,664
Mar 25, 2026
223.25
229.90
219.55
220.85
217.15
130,386
Mar 24, 2026
223.80
231.95
222.65
224.50
220.74
147,940
Mar 23, 2026
237.00
237.90
222.80
223.15
219.41
102,952
Mar 20, 2026
237.00
244.00
236.65
240.05
236.03
9,533
Mar 19, 2026
238.50
241.00
235.05
236.65
232.68
17,414
Mar 18, 2026
232.25
244.85
232.25
239.15
235.14
44,900
Mar 17, 2026
235.00
239.10
231.50
233.45
229.54
44,044
Mar 16, 2026
237.00
240.00
232.00
234.55
230.62
84,839
Mar 13, 2026
241.75
245.25
235.10
237.00
233.03
28,220
Mar 12, 2026
250.00
250.35
239.95
241.75
237.70
46,739
Mar 11, 2026
250.10
254.20
249.00
249.25
245.07
14,145
Mar 10, 2026
250.05
252.95
247.60
251.25
247.04
26,600
Mar 9, 2026
254.00
256.10
247.40
249.35
245.17
23,267
Mar 6, 2026
258.00
265.70
253.05
255.10
250.82
13,957
Mar 5, 2026
258.15
258.15
254.25
255.65
251.36
17,671
Mar 4, 2026
260.40
260.40
256.00
256.75
252.45
42,007
Mar 2, 2026
262.00
263.30
258.00
259.80
255.44
37,772
Feb 27, 2026
261.20
263.15
260.10
262.10
257.71
16,522
Feb 26, 2026
263.00
266.00
257.85
258.60
254.26
70,827
Feb 25, 2026
264.45
266.00
262.05
262.95
258.54
20,606
Feb 24, 2026
264.45
264.45
262.00
262.40
258.00
9,002
Feb 23, 2026
263.65
264.50
262.15
263.15
258.74
10,289
Feb 20, 2026
264.50
264.50
262.00
263.70
259.28
11,680
Feb 19, 2026
264.50
264.50
263.00
263.30
258.89
10,159
Feb 18, 2026
262.05
266.85
262.00
263.50
259.08
15,510
Feb 17, 2026
266.00
269.95
264.80
265.10
260.66
14,049
Feb 16, 2026
266.05
272.30
266.00
266.60
262.13
13,488
Feb 13, 2026
270.50
274.30
267.80
272.70
268.13
43,021
Feb 12, 2026
270.00
272.00
268.30
270.90
266.36
23,699
Feb 11, 2026
271.95
273.45
266.80
272.00
267.44
49,678
Feb 10, 2026
264.50
271.95
264.50
270.30
265.77
43,766
Feb 9, 2026
258.00
265.00
258.00
264.20
259.77
19,354
Feb 6, 2026
259.95
263.50
256.50
261.60
257.21
32,416
Feb 5, 2026
255.20
260.20
255.20
257.70
253.38
21,266
Feb 4, 2026
257.45
259.40
256.60
258.10
253.77
12,863
Feb 3, 2026
258.20
266.95
255.65
256.75
252.45
27,453
Feb 2, 2026
255.80
257.45
251.00
256.80
252.49
22,766
Jan 30, 2026
256.10
259.65
254.85
257.00
252.69
19,298
Jan 29, 2026
259.50
259.95
250.85
254.85
250.58
35,428
Jan 28, 2026
257.40
260.00
252.40
256.90
252.59
14,393
Jan 27, 2026
253.05
259.00
252.35
256.40
252.10
20,012
Jan 23, 2026
254.00
257.70
252.35
254.35
250.09
14,302
Jan 22, 2026
255.00
259.00
250.00
253.90
249.64
30,255
Jan 21, 2026
257.05
259.70
250.05
253.80
249.55
34,121
Jan 20, 2026
265.00
265.00
257.05
258.95
254.61
43,495
Jan 19, 2026
265.00
265.85
260.25
261.30
256.92
11,525
Jan 16, 2026
261.05
264.45
261.00
261.90
257.51
27,482
Jan 14, 2026
262.00
265.75
262.00
263.45
259.03
11,552
Jan 13, 2026
265.00
265.00
262.45
263.50
259.08
12,548
Jan 12, 2026
261.00
265.00
261.00
263.70
259.28
28,094
Jan 9, 2026
268.00
268.00
261.00
262.65
258.25
20,435
Jan 8, 2026
267.00
269.90
263.00
264.60
260.16
20,342
Jan 7, 2026
270.50
270.50
266.40
269.55
265.03
15,516
Jan 6, 2026
270.00
270.50
267.10
267.85
263.36
15,761
Jan 5, 2026
274.00
275.50
268.80
270.95
266.41
36,958
Jan 2, 2026
263.80
275.50
263.80
270.85
266.31
61,230
Jan 1, 2026
266.95
266.95
260.50
263.50
259.08
29,988
Dec 31, 2025
263.85
264.00
261.50
263.55
259.13
12,093
Dec 30, 2025
264.00
264.00
259.80
260.95
256.58
15,753
Dec 29, 2025
269.00
269.00
259.80
261.70
257.31
21,245
Dec 26, 2025
263.05
268.00
261.00
264.55
260.11
29,996
Dec 24, 2025
267.85
267.85
262.00
263.00
258.59
28,132
Dec 23, 2025
266.00
266.70
262.40
263.75
259.33
25,338
Dec 22, 2025
261.30
266.80
260.55
263.70
259.28
18,047
Dec 19, 2025
274.85
274.85
262.20
263.60
259.18
17,807
Dec 18, 2025
262.00
270.00
260.50
266.50
262.03
37,701
Dec 17, 2025
261.20
262.70
260.00
262.00
257.61
27,392
Dec 16, 2025
264.60
264.75
260.00
261.20
256.82
30,045
Dec 15, 2025
261.50
268.55
261.50
264.60
260.16
23,629
Dec 12, 2025
265.00
269.00
258.00
262.70
258.30
126,005
Dec 11, 2025
270.70
270.85
264.05
265.20
260.75
33,589
Dec 10, 2025
268.45
273.70
265.00
267.05
262.57
15,348
Dec 9, 2025
268.75
271.80
265.10
268.45
263.95
26,950
Dec 8, 2025
278.85
278.85
267.05
270.10
265.57
16,634
Dec 5, 2025
273.35
275.55
270.10
273.90
269.31
11,790
Dec 4, 2025
271.55
275.75
270.15
270.80
266.26
28,668
Dec 3, 2025
278.00
278.00
271.00
275.40
270.78
18,067
Dec 2, 2025
274.60
277.15
271.50
275.95
271.32
15,168
Dec 1, 2025
277.35
279.30
272.10
273.25
268.67
23,868
Nov 28, 2025
280.60
281.45
275.00
277.35
272.70
12,522
Nov 27, 2025
282.95
282.95
275.15
276.45
271.82
19,048
Nov 26, 2025
278.10
280.60
276.40
278.75
274.08
15,353
Nov 25, 2025
275.15
279.40
275.15
278.10
273.44
13,461
Nov 24, 2025
280.95
282.70
274.00
278.50
273.83
20,988
Nov 21, 2025
283.00
283.80
275.25
277.55
272.90
24,846
Nov 20, 2025
279.20
285.05
273.90
282.40
277.67
57,803
Nov 19, 2025
278.45
285.00
273.10
278.30
273.63
50,651
Nov 18, 2025
271.10
278.20
269.05
276.25
271.62
39,215
Nov 17, 2025
270.10
273.45
268.00
271.10
266.56
35,262
Nov 14, 2025
270.10
270.40
266.60
268.75
264.24
14,725
Nov 13, 2025
270.25
271.95
267.75
268.45
263.95
15,827
Nov 12, 2025
273.10
273.10
268.90
270.00
265.47
20,399
Nov 11, 2025
268.05
273.45
266.40
271.75
267.19
21,635
Nov 10, 2025
271.10
273.85
267.00
269.05
264.54
23,309
Nov 7, 2025
268.65
274.60
267.00
272.50
267.93
41,070
Nov 6, 2025
277.90
277.90
264.15
268.65
264.15
47,076
Nov 4, 2025
278.05
280.55
272.00
273.20
268.62
55,623
Nov 3, 2025
282.15
285.45
274.30
275.10
270.49
83,364
