Capacit'e Infraprojects share price history

NSE: CAPACITEBSE: 540710ConstructionSmall Cap

Capacit'e Infraprojects Limited · Face value ₹10 · Listed Sep 2017 · Issue price ₹250

₹145.66₹7.31 (4.78%)BSE ₹145.70

Share price at the NSE close on 30 Oct 2026. Previous close ₹152.97.

30 Oct: open ₹152.97, high ₹152.97, low ₹144.70

52-week range of traded prices to 30 Oct 2026

₹144.70Low, 30 Oct 2026₹314.25High, 17 Nov 2025

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹1,232 Cr1,163rd largest listed
P/E: 6.65
P/B: 0.65
Dividend yield: Nonein the last 12 months
ROE: 10.2%
ROCE: 13.5%
Debt to equity: 0.25
Volume, NSE: 3,34,73860.0% delivered

Capacit'e Infraprojects share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Capacit'e Infraprojects' share price is on record from 25 Sep 2017, when it closed at ₹342.55, to 30 Oct 2026. Its highest close was ₹455.20 on 19 Dec 2024 and its lowest ₹72.05 on 3 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	145.66	−42.7%	267.20	145.66	253.00	287.00	144.70	11,19,12,391
2025	254.40	−41.5%	448.45	251.65	434.95	453.80	247.30	11,00,79,809
2024	435.00	+73.8%	455.20	215.65	252.60	465.00	210.10	40,20,39,206
2023	250.30	+63.6%	275.30	110.55	152.00	283.35	108.90	24,18,99,238
2022	153.00	−11.7%	188.90	99.95	173.00	192.35	98.20	7,16,61,440
2021	173.30	−4.6%	244.10	138.60	182.70	252.00	134.25	8,35,65,988
2020	181.75	−0.1%	202.05	72.05	184.90	217.85	70.20	2,54,63,899
2019	182.00	−26.9%	274.15	173.95	247.05	284.40	155.65	1,67,43,654
2018	248.85	−37.1%	409.35	178.05	397.00	423.80	171.10	4,21,91,888
2017	395.85	–	422.25	330.70	399.00	437.45	324.10	8,00,33,774

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 25 Sep 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	145.66	−20.4%	182.80	186.97	144.70	59,23,812
Sep 2026	182.89	−14.5%	213.90	217.90	180.50	62,02,367
Aug 2026	214.00	−0.3%	216.01	231.70	202.10	1,09,61,253
Jul 2026	214.70	−15.4%	254.80	269.90	211.00	1,33,42,766
Jun 2026	253.73	+12.0%	226.00	287.00	211.00	1,12,28,952
May 2026	226.45	−10.3%	254.30	257.70	212.05	59,79,385
Apr 2026	252.41	+24.1%	210.00	267.90	204.02	79,36,350
Mar 2026	203.38	−16.2%	230.00	241.00	180.00	3,55,56,922
Feb 2026	242.84	+9.3%	218.91	274.00	207.01	1,05,33,181
Jan 2026	222.25	−12.6%	253.00	263.45	209.00	42,47,403
Dec 2025	254.40	−8.3%	277.35	280.10	247.30	37,97,180
Nov 2025	277.35	−3.3%	286.20	314.25	270.05	63,10,784
Oct 2025	286.75	−0.8%	292.00	292.65	265.10	60,95,397
Sep 2025	289.10	+2.6%	282.00	334.00	280.00	1,02,17,649
Aug 2025	281.90	−8.1%	306.65	308.75	276.00	54,62,408
Jul 2025	306.65	−8.1%	334.80	338.65	295.30	69,26,627
Jun 2025	333.80	+1.5%	328.85	357.65	313.70	80,07,566
May 2025	328.85	−6.1%	350.00	372.60	320.00	1,28,09,586
Apr 2025	350.10	−0.1%	350.00	396.45	301.00	87,05,225
Mar 2025	350.50	+16.1%	301.80	368.10	287.50	1,13,59,108
Feb 2025	301.80	−16.9%	364.90	381.80	297.50	1,74,22,009
Jan 2025	363.25	−16.5%	434.95	453.80	327.10	1,29,66,270
Dec 2024	435.00	+0.4%	433.70	465.00	420.00	1,83,19,730
Nov 2024	433.30	+13.9%	382.45	437.00	342.00	2,09,86,150
Oct 2024	380.50	−1.9%	387.00	403.55	329.50	3,00,70,493
Sep 2024	387.75	+2.1%	382.85	415.00	360.10	3,78,93,334
Aug 2024	379.70	+18.0%	323.05	404.90	300.15	5,96,69,839
Jul 2024	321.75	+3.6%	314.00	337.40	270.25	1,79,57,370
Jun 2024	310.55	+0.7%	321.00	333.00	251.20	2,17,67,181
May 2024	308.40	−0.5%	311.70	333.00	263.00	3,01,20,366
Apr 2024	309.95	+18.4%	264.85	323.55	260.50	6,02,77,656
Mar 2024	261.85	−0.1%	263.50	283.95	210.10	3,62,93,222
Feb 2024	262.20	−0.4%	264.00	283.95	238.55	2,96,03,168
Jan 2024	263.20	+5.2%	252.60	294.75	250.60	3,90,80,697
Dec 2023	250.30	−0.9%	254.00	283.35	237.55	2,94,17,697
Nov 2023	252.50	+21.1%	209.00	273.90	205.00	3,55,19,510
Oct 2023	208.55	+0.9%	206.70	235.00	187.30	1,53,46,619
Sep 2023	206.70	−0.2%	207.45	248.40	204.05	2,59,78,505
Aug 2023	207.20	−5.7%	221.60	237.00	192.60	2,04,03,759
Jul 2023	219.65	+6.2%	207.45	233.90	205.20	2,35,33,343
Jun 2023	206.80	+25.8%	165.45	211.90	162.20	4,29,29,664
May 2023	164.45	+25.2%	132.70	177.45	127.85	2,29,24,953
Apr 2023	131.40	+10.5%	119.75	139.30	118.90	60,61,838
Mar 2023	118.95	−2.6%	124.00	133.50	108.90	66,51,591
Feb 2023	122.15	−17.7%	149.55	153.90	114.60	63,98,665
Jan 2023	148.40	−3.0%	152.00	166.00	135.50	67,33,094
Dec 2022	153.00	+8.7%	141.55	162.00	124.15	69,66,733
Nov 2022	140.80	−12.1%	160.50	164.00	137.60	32,61,533
Oct 2022	160.15	+0.2%	160.00	174.30	156.55	35,82,189
Sep 2022	159.90	−3.4%	164.80	192.35	149.00	1,26,21,561
Aug 2022	165.45	+52.6%	109.40	177.30	105.10	1,65,89,451
Jul 2022	108.45	−5.6%	113.50	128.85	107.40	28,92,402
Jun 2022	114.90	−1.5%	118.60	128.00	98.20	26,12,011
May 2022	116.60	−15.4%	135.70	141.30	103.40	37,26,050
Apr 2022	137.85	+25.9%	110.05	147.50	109.10	59,42,707
Mar 2022	109.50	−13.1%	125.90	138.70	107.00	48,81,781
Feb 2022	126.00	−16.4%	153.70	158.60	113.60	41,57,549
Jan 2022	150.75	−13.0%	173.00	176.00	148.00	44,27,473
Dec 2021	173.30	+2.3%	170.25	193.75	161.75	45,51,601
Nov 2021	169.40	+3.1%	165.00	187.15	159.10	46,67,250
Oct 2021	164.35	+1.0%	163.55	208.25	157.95	97,62,864
Sep 2021	162.70	+9.1%	150.00	181.05	144.75	1,12,15,109
Aug 2021	149.15	−34.7%	231.05	252.00	134.25	1,56,17,068
Jul 2021	228.55	+17.8%	194.65	244.95	193.25	1,16,84,131
Jun 2021	194.00	−8.2%	213.00	222.70	191.10	77,97,287
May 2021	211.25	+11.4%	192.00	219.00	183.80	35,66,185
Apr 2021	189.65	−6.0%	202.80	209.90	180.45	14,55,282
Mar 2021	201.75	−1.0%	208.00	223.45	190.00	31,61,474
Feb 2021	203.80	+23.6%	169.00	228.45	167.20	57,16,756
Jan 2021	164.90	−9.3%	182.70	193.80	161.60	43,70,981
Dec 2020	181.75	−0.8%	186.90	204.45	153.55	47,41,094
Nov 2020	183.20	+35.4%	140.00	193.85	122.50	25,46,134
Oct 2020	135.35	+14.4%	119.85	151.50	115.90	16,17,334
Sep 2020	118.35	−6.7%	127.00	150.00	113.75	8,56,146
Aug 2020	126.85	+35.7%	95.00	160.50	90.00	45,80,842
Jul 2020	93.45	−16.4%	111.00	116.00	92.65	12,01,899
Jun 2020	111.80	+45.6%	78.00	126.00	78.00	35,36,016
May 2020	76.80	−11.7%	85.00	85.50	71.20	6,06,059
Apr 2020	87.00	+18.5%	75.00	95.25	70.20	11,92,208
Mar 2020	73.40	−54.0%	159.00	167.00	71.00	11,01,095
Feb 2020	159.40	−17.3%	195.90	199.95	156.10	15,90,887
Jan 2020	192.80	+5.9%	184.90	217.85	181.35	18,94,185
Dec 2019	182.00	−12.3%	206.15	210.80	168.00	7,14,879
Nov 2019	207.60	−2.5%	214.45	245.90	195.10	13,85,878
Oct 2019	213.00	+7.7%	196.10	222.00	184.65	5,57,777
Sep 2019	197.85	−1.7%	198.00	223.15	192.55	12,50,050
Aug 2019	201.20	−15.1%	232.00	235.50	155.65	45,21,884
Jul 2019	236.85	−12.7%	270.80	284.40	232.80	12,92,086
Jun 2019	271.40	+0.4%	268.80	276.40	257.95	8,76,604
May 2019	270.25	+19.0%	232.00	279.50	220.00	21,94,788
Apr 2019	227.05	+0.1%	229.20	244.95	224.15	8,68,012
Mar 2019	226.80	+8.3%	210.50	251.95	210.50	15,15,075
Feb 2019	209.50	−1.3%	212.30	221.90	188.05	6,74,841
Jan 2019	212.20	−14.7%	247.05	257.00	194.00	8,91,780
Dec 2018	248.85	+2.9%	242.10	265.90	227.45	5,12,346
Nov 2018	241.95	+19.3%	202.85	244.25	202.25	10,34,982
Oct 2018	202.85	−7.9%	214.60	222.00	171.10	11,62,351
Sep 2018	220.20	−18.2%	268.50	270.90	219.55	17,04,031
Aug 2018	269.30	+2.9%	262.75	294.70	262.55	28,13,544
Jul 2018	261.75	−3.4%	273.30	284.55	245.00	16,90,416
Jun 2018	270.85	−12.8%	308.00	315.80	256.00	41,87,920
May 2018	310.65	−12.9%	355.00	364.95	266.00	57,40,840
Apr 2018	356.85	+17.9%	306.45	373.60	304.15	49,88,518
Mar 2018	302.55	−6.3%	327.50	338.40	290.10	38,96,670
Feb 2018	322.90	−9.7%	359.95	363.00	304.15	49,53,263
Jan 2018	357.40	−9.7%	397.00	423.80	355.10	95,07,007
Dec 2017	395.85	−4.9%	423.70	437.45	375.00	1,10,91,854
Nov 2017	416.25	+23.8%	338.00	428.65	324.10	2,53,81,247
Oct 2017	336.15	−0.7%	342.45	358.40	327.00	1,16,67,780
Sep 2017	338.55	–	399.00	399.00	328.65	3,18,92,893

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	152.97	152.97	144.70	145.66	146.56	3,34,738	60.0%
29 Oct 2026	149.05	154.24	148.94	152.97	152.22	2,21,192	40.5%
28 Oct 2026	148.43	151.51	147.70	149.05	149.25	1,50,490	32.4%
27 Oct 2026	148.00	153.90	147.15	149.43	150.11	3,33,408	47.6%
26 Oct 2026	149.96	152.50	146.74	147.78	149.00	2,79,463	43.8%
23 Oct 2026	155.00	155.00	147.61	149.22	149.93	4,23,754	47.1%
22 Oct 2026	161.80	161.80	153.35	154.93	156.76	3,29,597	49.1%
21 Oct 2026	167.88	168.59	160.20	161.42	162.71	3,62,501	61.8%
19 Oct 2026	172.97	177.92	166.64	168.76	171.88	3,88,966	47.2%
16 Oct 2026	172.45	174.20	168.70	172.97	172.12	1,35,361	45.9%
15 Oct 2026	174.10	174.98	170.90	171.20	172.38	1,21,277	61.1%
14 Oct 2026	172.01	176.86	172.01	174.31	174.45	1,74,300	31.7%
13 Oct 2026	172.98	174.50	169.61	173.05	171.53	2,29,963	47.9%
12 Oct 2026	173.30	177.45	171.31	172.98	173.67	2,02,618	46.3%
9 Oct 2026	177.36	179.83	171.35	172.56	175.43	3,98,001	63.3%
8 Oct 2026	182.68	182.69	176.10	177.19	179.06	1,73,192	53.6%
7 Oct 2026	183.80	184.75	181.10	181.72	182.86	1,88,388	47.0%
6 Oct 2026	180.20	186.97	178.21	184.51	183.47	9,77,132	24.2%
5 Oct 2026	182.00	182.91	175.99	178.62	178.67	2,22,639	44.7%
1 Oct 2026	182.80	182.83	176.16	180.33	179.84	2,76,832	50.7%
30 Sep 2026	182.70	186.63	182.40	182.89	184.47	95,782	53.1%
29 Sep 2026	185.10	186.68	180.50	182.61	183.15	3,50,639	53.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
23 Aug 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.