
Capital (CAPINVIT) | Stock Price History & Returns | 2025 - 2025
Capital Historical Price Chart
Capital Historical Price Data
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Jul 30, 2025 | ₹81.05 | -0.33% | ₹83.44 | ₹83.44 | ₹80.60 | 3.3K |
Jul 29, 2025 | ₹81.32 | -0.66% | ₹80.25 | ₹82.34 | ₹80.25 | 16.1K |
Jul 28, 2025 | ₹81.86 | +0.20% | ₹82.00 | ₹82.50 | ₹81.19 | 8.2K |
Jul 25, 2025 | ₹81.70 | -1.34% | ₹82.50 | ₹83.50 | ₹81.06 | 6.4K |
Jul 24, 2025 | ₹82.81 | +0.94% | ₹82.01 | ₹82.81 | ₹81.26 | 6.6K |
Jul 23, 2025 | ₹82.04 | -0.53% | ₹82.41 | ₹83.75 | ₹81.90 | 7.4K |
Jul 22, 2025 | ₹82.48 | -0.90% | ₹83.88 | ₹84.00 | ₹82.15 | 22.5K |
Jul 21, 2025 | ₹83.23 | +1.97% | ₹83.20 | ₹84.94 | ₹82.50 | 19.4K |
Jul 18, 2025 | ₹81.62 | +1.96% | ₹80.50 | ₹82.46 | ₹80.05 | 4.5K |
Jul 17, 2025 | ₹80.05 | -0.29% | ₹80.28 | ₹81.90 | ₹79.90 | 12.8K |
Jul 16, 2025 | ₹80.28 | +0.19% | ₹79.91 | ₹82.82 | ₹78.78 | 4.1K |
Jul 15, 2025 | ₹80.13 | +1.87% | ₹77.80 | ₹81.08 | ₹77.80 | 8.0K |
Jul 14, 2025 | ₹78.66 | +0.92% | ₹78.45 | ₹79.82 | ₹78.24 | 7.4K |
Jul 11, 2025 | ₹77.94 | +0.03% | ₹77.89 | ₹79.70 | ₹77.76 | 5.3K |
Jul 10, 2025 | ₹77.92 | -0.10% | ₹78.02 | ₹78.29 | ₹77.52 | 1.8K |
Jul 9, 2025 | ₹78.00 | +0.19% | ₹78.10 | ₹78.84 | ₹77.54 | 3.3K |
Jul 8, 2025 | ₹77.85 | +0.35% | ₹79.80 | ₹79.80 | ₹77.45 | 5.7K |
Jul 7, 2025 | ₹77.58 | -0.54% | ₹77.83 | ₹78.50 | ₹77.17 | 9.4K |
Jul 4, 2025 | ₹78.00 | -0.03% | ₹78.25 | ₹78.36 | ₹77.86 | 26.9K |
Jul 3, 2025 | ₹78.02 | +0.19% | ₹77.54 | ₹78.50 | ₹77.54 | 2.0K |
Jul 2, 2025 | ₹77.87 | -1.19% | ₹79.95 | ₹79.95 | ₹77.53 | 12.7K |
Jul 1, 2025 | ₹78.81 | +1.30% | ₹78.50 | ₹79.96 | ₹77.87 | 8.5K |
Jun 30, 2025 | ₹77.80 | -0.12% | ₹77.72 | ₹79.25 | ₹77.72 | 25.1K |
Jun 27, 2025 | ₹77.89 | -0.19% | ₹78.01 | ₹79.06 | ₹77.12 | 4.7K |
Jun 26, 2025 | ₹78.04 | +0.83% | ₹77.70 | ₹78.70 | ₹77.38 | 5.9K |
Jun 25, 2025 | ₹77.40 | +0.10% | ₹77.66 | ₹77.80 | ₹77.10 | 15.4K |
Jun 24, 2025 | ₹77.32 | -0.49% | ₹77.81 | ₹78.05 | ₹77.08 | 14.5K |
Jun 23, 2025 | ₹77.70 | +0.18% | ₹76.80 | ₹78.05 | ₹76.80 | 18.8K |
Jun 20, 2025 | ₹77.56 | +0.31% | ₹77.20 | ₹78.28 | ₹77.00 | 3.9K |
Jun 19, 2025 | ₹77.32 | -1.14% | ₹78.21 | ₹78.75 | ₹77.00 | 11.2K |
Jun 18, 2025 | ₹78.21 | -0.37% | ₹78.48 | ₹78.90 | ₹78.06 | 3.7K |
Jun 17, 2025 | ₹78.50 | +0.08% | ₹78.27 | ₹78.85 | ₹77.66 | 20.9K |
Jun 16, 2025 | ₹78.44 | +0.19% | ₹78.29 | ₹79.04 | ₹78.16 | 8.7K |
Jun 13, 2025 | ₹78.29 | +0.32% | ₹78.00 | ₹78.54 | ₹74.26 | 46.6K |
Jun 12, 2025 | ₹78.04 | -0.26% | ₹78.50 | ₹78.84 | ₹77.02 | 10.2K |
Jun 11, 2025 | ₹78.24 | -0.11% | ₹78.00 | ₹79.29 | ₹76.81 | 24.9K |
Jun 10, 2025 | ₹78.33 | -0.20% | ₹79.06 | ₹79.39 | ₹76.70 | 27.4K |
Jun 9, 2025 | ₹78.49 | +0.01% | ₹79.40 | ₹79.50 | ₹78.29 | 29.9K |
Jun 6, 2025 | ₹78.48 | +0.55% | ₹79.00 | ₹80.69 | ₹78.39 | 9.7K |
Jun 5, 2025 | ₹78.05 | +0.85% | ₹77.44 | ₹79.76 | ₹77.39 | 24.4K |
Jun 4, 2025 | ₹77.39 | -0.77% | ₹76.75 | ₹78.59 | ₹76.75 | 28.1K |
Jun 3, 2025 | ₹77.99 | -14.11% | ₹80.00 | ₹80.00 | ₹77.16 | 49.0K |
Jun 2, 2025 | ₹90.80 | -1.29% | ₹92.00 | ₹93.55 | ₹89.12 | 82.0K |
May 30, 2025 | ₹91.99 | +0.52% | ₹92.50 | ₹93.90 | ₹91.63 | 30.9K |
May 29, 2025 | ₹91.51 | +2.19% | ₹92.70 | ₹94.00 | ₹90.40 | 46.1K |
May 28, 2025 | ₹89.55 | +0.63% | ₹89.00 | ₹90.20 | ₹88.47 | 6.5K |
May 27, 2025 | ₹88.99 | +0.53% | ₹88.61 | ₹89.00 | ₹88.03 | 2.6K |
May 26, 2025 | ₹88.52 | -0.20% | ₹88.93 | ₹89.07 | ₹88.12 | 9.2K |
May 23, 2025 | ₹88.70 | -0.05% | ₹88.80 | ₹88.95 | ₹87.96 | 5.5K |
May 22, 2025 | ₹88.74 | -0.08% | ₹89.00 | ₹89.07 | ₹88.29 | 867 |
May 21, 2025 | ₹88.81 | +0.05% | ₹88.26 | ₹89.06 | ₹88.26 | 2.0K |
May 20, 2025 | ₹88.77 | +0.88% | ₹89.48 | ₹89.50 | ₹88.68 | 1.9K |
May 19, 2025 | ₹88.00 | +0.49% | ₹87.41 | ₹88.33 | ₹87.41 | 6.0K |
May 16, 2025 | ₹87.57 | +0.19% | ₹87.92 | ₹87.92 | ₹87.09 | 2.2K |
May 15, 2025 | ₹87.40 | +0.43% | ₹87.11 | ₹87.57 | ₹86.94 | 3.5K |
May 14, 2025 | ₹87.03 | -0.76% | ₹87.42 | ₹88.22 | ₹86.90 | 5.8K |
May 13, 2025 | ₹87.70 | +0.15% | ₹87.52 | ₹88.08 | ₹87.11 | 2.4K |
May 12, 2025 | ₹87.57 | +0.07% | ₹88.81 | ₹88.81 | ₹87.56 | 909 |
May 9, 2025 | ₹87.51 | -0.11% | ₹87.01 | ₹88.24 | ₹86.50 | 6.7K |
May 8, 2025 | ₹87.61 | -0.66% | ₹88.50 | ₹88.53 | ₹87.59 | 1.6K |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Jul 28, 2025 | ₹81.05 | -0.80% | ₹82.00 | ₹83.44 | ₹80.25 | 27.6K |
Jul 21, 2025 | ₹81.70 | +0.10% | ₹83.20 | ₹84.94 | ₹81.06 | 62.3K |
Jul 14, 2025 | ₹81.62 | +4.72% | ₹78.45 | ₹82.82 | ₹77.80 | 36.9K |
Jul 7, 2025 | ₹77.94 | -0.08% | ₹77.83 | ₹79.80 | ₹77.17 | 25.5K |
Jun 30, 2025 | ₹78.00 | +0.14% | ₹77.72 | ₹79.96 | ₹77.53 | 75.2K |
Jun 23, 2025 | ₹77.89 | +0.43% | ₹76.80 | ₹79.06 | ₹76.80 | 59.3K |
Jun 16, 2025 | ₹77.56 | -0.93% | ₹78.29 | ₹79.04 | ₹77.00 | 48.4K |
Jun 9, 2025 | ₹78.29 | -0.24% | ₹79.40 | ₹79.50 | ₹74.26 | 139.0K |
Jun 2, 2025 | ₹78.48 | -14.69% | ₹92.00 | ₹93.55 | ₹76.75 | 193.2K |
May 26, 2025 | ₹91.99 | +3.71% | ₹88.93 | ₹94.00 | ₹88.03 | 95.4K |
May 19, 2025 | ₹88.70 | +1.29% | ₹87.41 | ₹89.50 | ₹87.41 | 16.2K |
May 12, 2025 | ₹87.57 | +0.07% | ₹88.81 | ₹88.81 | ₹86.90 | 14.8K |
May 5, 2025 | ₹87.51 | -1.31% | ₹87.50 | ₹91.00 | ₹86.50 | 20.5K |
Apr 28, 2025 | ₹88.67 | -1.31% | ₹89.26 | ₹90.50 | ₹88.03 | 12.2K |
Apr 21, 2025 | ₹89.85 | +2.02% | ₹87.41 | ₹90.07 | ₹87.41 | 22.5K |
Apr 14, 2025 | ₹88.07 | +0.77% | ₹87.31 | ₹90.00 | ₹86.72 | 9.0K |
Apr 7, 2025 | ₹87.40 | -2.34% | ₹86.86 | ₹93.00 | ₹82.53 | 21.7K |
Mar 31, 2025 | ₹89.49 | +0.79% | ₹87.31 | ₹90.00 | ₹86.06 | 25.4K |
Mar 24, 2025 | ₹88.79 | -0.01% | ₹89.00 | ₹90.75 | ₹87.20 | 97.5K |
Mar 17, 2025 | ₹88.80 | -0.86% | ₹90.00 | ₹90.08 | ₹86.90 | 50.1K |
Mar 10, 2025 | ₹89.57 | -3.58% | ₹92.10 | ₹94.78 | ₹89.10 | 24.3K |
Mar 3, 2025 | ₹92.90 | -8.93% | ₹105.00 | ₹109.99 | ₹89.52 | 251.5K |
Feb 24, 2025 | ₹102.01 | +2.59% | ₹99.17 | ₹103.00 | ₹99.17 | 182.6K |
Feb 17, 2025 | ₹99.43 | +0.27% | ₹97.66 | ₹100.00 | ₹97.66 | 33.0K |
Feb 10, 2025 | ₹99.16 | -0.57% | ₹98.29 | ₹100.49 | ₹98.29 | 48.3K |
Feb 3, 2025 | ₹99.73 | +0.92% | ₹98.61 | ₹102.00 | ₹98.01 | 79.8K |
Jan 27, 2025 | ₹98.82 | -0.13% | ₹97.72 | ₹99.25 | ₹97.52 | 101.6K |
Jan 20, 2025 | ₹98.95 | -0.06% | ₹98.00 | ₹100.28 | ₹97.12 | 329.9K |
Jan 13, 2025 | ₹99.01 | 0.00% | ₹99.00 | ₹99.49 | ₹98.57 | 499.3K |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Jul 1, 2025 | ₹81.05 | +4.18% | ₹78.50 | ₹84.94 | ₹77.17 | 202.5K |
Jun 1, 2025 | ₹77.80 | -15.43% | ₹92.00 | ₹93.55 | ₹74.26 | 465.0K |
May 1, 2025 | ₹91.99 | +2.78% | ₹88.72 | ₹94.00 | ₹86.50 | 148.9K |
Apr 1, 2025 | ₹89.50 | +0.80% | ₹87.31 | ₹93.00 | ₹82.53 | 88.8K |
Mar 1, 2025 | ₹88.79 | -12.96% | ₹105.00 | ₹109.99 | ₹86.90 | 423.4K |
Feb 1, 2025 | ₹102.01 | +2.96% | ₹97.52 | ₹103.00 | ₹97.52 | 351.9K |
Jan 1, 2025 | ₹99.08 | 0.00% | ₹99.00 | ₹100.28 | ₹97.12 | 922.6K |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
2025 | ₹81.05 | 0.00% | ₹99.00 | ₹109.99 | ₹74.26 | 2.6M |
How Capital Performed Against the Market & Sector
Capital Stock Price Returns VS Peers By Period
Comparative Returns (%)
Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
---|---|---|---|---|---|---|---|
Capital | -18.14% | -18.14% | -18.14% | -18.14% | -18.14% | -18.14% | |
Jio Financial | -1.82% | 49.32% | 49.32% | 49.32% | 49.32% | 49.32% | |
Bajaj Holdings | 49.02% | 167.40% | 420.50% | 788.74% | 1,847.10% | 850.86% | |
Nalwa Sons | 54.09% | 369.20% | 930.24% | 924.85% | 561.89% | 2,004.71% | |
El Cid Investments | 3.39% | 3.39% | 3.39% | 3.39% | 3.39% | 3.39% | |
Anzen India Energy | 15.37% | 15.18% | 15.18% | 15.18% | 15.18% | 15.18% | |
NIFTY 50 | Market | 0.56% | 42.87% | 121.64% | 190.21% | 356.96% | 413.79% | |
Nifty Financial Services | Sector | 14.28% | 52.29% | 146.73% | 247.01% | 564.54% | 564.54% |
Calculate Your Capital Investment Returns
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Capital (CAPINVIT) stock performed during last 12 months?
Over the last 12 months, Capital has delivered a total return of -18.1%.
- 52-Week High reached INR109.99 on March 3, 2025.
- 52-Week Low touched INR74.26 on June 13, 2025.
- Current Price trading at INR81.05 as of July 31, 2025.
- What is Capital's (CAPINVIT) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Capital (capinvit) would have grown to approximately INR8,186.00 as of July 31, 2025, representing a total return of -18.1%.
This represents a compound annual growth rate (CAGR) of -3.9% over the 5-year period.
- How does Capital's Stock 10-year annualized return compare to the Financial Services sector?
Capital (capinvit) has delivered an annualized return of -2.0% over the past 10 years.
To illustrate: INR10,000.00 invested in Capital would have grown to INR8,186.00 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- What was Capital's best-performing year historically?
Capital (capinvit) has achieved its strongest performance over the 12 months period, delivering a total return of -18.1%.
- What is the longest period of consecutive yearly growth Capital has achieved historically?
Capital (capinvit) shows the following performance across different time periods:
Negative Returns: 12 months (-18.1%), 3 years (-18.1%), 5 years (-18.1%), 10 years (-18.1%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.