Capital Infra Trust

CPII
🏛️ india →
76.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 76.80 77.12 76.80 77.12 0.8K
09:30 77.29 77.29 76.80 77.00 0.0K
09:35 77.00 77.00 77.00 77.00 0.0K
09:45 77.29 77.29 77.29 77.29 0.1K
10:00 77.05 77.05 77.05 77.05 0.0K
10:05 77.05 77.05 77.05 77.05 0.0K
10:10 77.01 77.01 76.80 76.80 0.6K
10:15 76.80 76.80 76.80 76.80 0.7K
10:20 76.69 76.69 76.69 76.69 0.7K
10:30 76.64 76.77 76.64 76.77 1.0K
10:35 76.77 76.77 76.77 76.77 0.0K
10:40 76.77 76.77 76.77 76.77 0.0K
10:50 76.77 76.77 76.77 76.77 0.0K
10:55 77.04 77.04 77.04 77.04 0.3K
11:00 77.05 77.05 77.05 77.05 0.0K
11:05 77.04 77.04 77.04 77.04 0.0K
11:20 77.03 77.03 77.03 77.03 0.0K
11:35 76.45 76.45 76.45 76.45 2.3K
12:10 76.99 76.99 76.99 76.99 0.0K
12:20 76.69 76.69 76.69 76.69 0.6K
12:25 76.93 76.93 76.93 76.93 0.0K
12:30 76.92 76.92 76.92 76.92 0.0K
13:10 76.91 76.91 76.80 76.80 0.2K
13:35 76.91 76.91 76.91 76.91 0.0K
13:40 76.91 76.91 76.79 76.79 0.2K
13:45 76.91 76.92 76.91 76.92 0.0K
14:05 76.75 76.75 76.75 76.75 0.1K
14:15 76.91 76.91 76.91 76.91 0.0K
14:20 76.91 76.91 76.91 76.91 0.0K
14:25 76.90 76.90 76.90 76.90 0.0K
14:30 76.92 76.92 76.92 76.92 0.0K
14:35 76.77 76.77 76.77 76.77 0.2K
14:40 76.91 76.91 76.91 76.91 0.0K
14:50 76.91 76.92 76.91 76.91 0.2K
14:55 76.86 76.86 76.78 76.78 0.0K
15:05 76.91 76.91 76.91 76.91 0.0K
15:15 76.91 76.91 76.86 76.86 0.3K
15:20 76.83 76.86 76.83 76.86 0.2K
15:25 76.86 76.92 76.86 76.89 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 76.45 77.29 76.45 76.89 0.0M
2025-09-25 77.89 77.89 76.83 77.00 0.0M
2025-09-24 77.49 77.49 76.60 76.82 0.0M
2025-09-23 76.31 77.51 76.31 76.64 0.0M
2025-09-22 77.21 77.73 76.31 77.16 0.0M
2025-09-19 77.50 78.10 77.20 77.34 0.0M
2025-09-18 76.90 77.59 76.90 77.44 0.0M
2025-09-17 78.10 78.10 77.25 77.30 0.0M
2025-09-16 78.03 78.10 77.50 77.77 0.0M
2025-09-15 79.70 79.70 77.73 78.00 0.0M
2025-09-12 79.09 79.80 77.25 78.10 0.0M
2025-09-11 79.98 79.98 78.00 78.28 0.0M
2025-09-10 79.19 79.45 78.00 79.02 0.0M
2025-09-09 88.00 88.00 77.51 78.83 0.0M
2025-09-08 79.79 79.89 77.81 78.30 0.0M
2025-09-05 77.63 79.90 77.63 78.67 0.0M
2025-09-04 78.00 78.74 77.63 78.66 0.0M
2025-09-03 78.14 78.15 77.25 77.92 0.0M
2025-09-02 77.50 78.00 77.06 77.50 0.0M
2025-09-01 78.00 78.00 77.05 77.48 0.0M
2025-08-29 77.56 78.05 76.65 77.83 0.0M
2025-08-28 76.60 77.89 76.60 76.79 0.1M
2025-08-26 77.01 78.29 76.60 76.74 0.0M
2025-08-25 79.78 79.85 76.56 76.87 0.0M
2025-08-22 79.96 79.96 79.70 79.93 0.0M
2025-08-21 80.91 80.91 79.01 80.07 0.0M
2025-08-20 80.99 81.23 80.00 80.17 0.0M
2025-08-19 85.00 85.00 79.81 80.42 0.0M
2025-08-18 80.80 80.89 79.94 80.08 0.0M
2025-08-14 79.00 80.20 78.99 79.99 0.0M
2025-08-13 80.50 80.50 78.16 79.03 0.0M
2025-08-12 79.90 79.90 78.48 79.43 0.0M
2025-08-11 79.40 79.45 77.71 78.62 0.0M
2025-08-08 80.90 80.90 78.50 79.45 0.0M
2025-08-07 80.00 80.90 78.05 78.97 0.0M
2025-08-06 81.24 81.27 80.50 80.71 0.0M
2025-08-05 81.21 82.05 80.28 80.40 0.0M
2025-08-04 81.51 81.77 80.71 80.81 0.0M
2025-08-01 81.40 81.95 80.36 80.71 0.0M
2025-07-31 81.16 81.81 80.10 80.56 0.0M
2025-07-30 83.44 83.44 80.60 81.05 0.0M
2025-07-29 80.25 82.34 80.25 81.32 0.0M
2025-07-28 82.00 82.50 81.19 81.86 0.0M
2025-07-25 82.50 83.50 81.06 81.70 0.0M
2025-07-24 82.01 82.81 81.26 82.81 0.0M
2025-07-23 82.41 83.75 81.90 82.04 0.0M
2025-07-22 83.88 84.00 82.15 82.48 0.0M
2025-07-21 83.20 84.94 82.50 83.23 0.0M
2025-07-18 80.50 82.46 80.05 81.62 0.0M
2025-07-17 80.28 81.90 79.90 80.05 0.0M
2025-07-16 79.91 82.82 78.78 80.28 0.0M
2025-07-15 77.80 81.08 77.80 80.13 0.0M
2025-07-14 78.45 79.82 78.24 78.66 0.0M
2025-07-11 77.89 79.70 77.76 77.94 0.0M
2025-07-10 78.02 78.29 77.52 77.92 0.0M
2025-07-09 78.10 78.84 77.54 78.00 0.0M
2025-07-08 79.80 79.80 77.45 77.85 0.0M
2025-07-07 77.83 78.50 77.17 77.58 0.0M
2025-07-04 78.25 78.36 77.86 78.00 0.0M
2025-07-03 77.54 78.50 77.54 78.02 0.0M
2025-07-02 79.95 79.95 77.53 77.87 0.0M
2025-07-01 78.50 79.96 77.87 78.81 0.0M
2025-06-30 77.72 79.25 77.72 77.80 0.0M
2025-06-27 78.01 79.06 77.12 77.89 0.0M
2025-06-26 77.70 78.70 77.38 78.04 0.0M
2025-06-25 77.66 77.80 77.10 77.40 0.0M
2025-06-24 77.81 78.05 77.08 77.32 0.0M
2025-06-23 76.80 78.05 76.80 77.70 0.0M
2025-06-20 77.20 78.28 77.00 77.56 0.0M
2025-06-19 78.21 78.75 77.00 77.32 0.0M
2025-06-18 78.48 78.90 78.06 78.21 0.0M
2025-06-17 78.27 78.85 77.66 78.50 0.0M
2025-06-16 78.29 79.04 78.16 78.44 0.0M
2025-06-13 78.00 78.54 74.26 78.29 0.0M
2025-06-12 78.50 78.84 77.02 78.04 0.0M
2025-06-11 78.00 79.29 76.81 78.24 0.0M
2025-06-10 79.06 79.39 76.70 78.33 0.0M
2025-06-09 79.40 79.50 78.29 78.49 0.0M
2025-06-06 79.00 80.69 78.39 78.48 0.0M
2025-06-05 77.44 79.76 77.39 78.05 0.0M
2025-06-04 76.75 78.59 76.75 77.39 0.0M
2025-06-03 80.00 80.00 77.16 77.99 0.0M
2025-06-02 92.00 93.55 89.12 90.80 0.1M
2025-05-30 92.50 93.90 91.63 91.99 0.0M
2025-05-29 92.70 94.00 90.40 91.51 0.0M
2025-05-28 89.00 90.20 88.47 89.55 0.0M
2025-05-27 88.61 89.00 88.03 88.99 0.0M
2025-05-26 88.93 89.07 88.12 88.52 0.0M
2025-05-23 88.80 88.95 87.96 88.70 0.0M
2025-05-22 89.00 89.07 88.29 88.74 0.0M
2025-05-21 88.26 89.06 88.26 88.81 0.0M
2025-05-20 89.48 89.50 88.68 88.77 0.0M
2025-05-19 87.41 88.33 87.41 88.00 0.0M
2025-05-16 87.92 87.92 87.09 87.57 0.0M
2025-05-15 87.11 87.57 86.94 87.40 0.0M
2025-05-14 87.42 88.22 86.90 87.03 0.0M
2025-05-13 87.52 88.08 87.11 87.70 0.0M
2025-05-12 88.81 88.81 87.56 87.57 0.0M
2025-05-09 87.01 88.24 86.50 87.51 0.0M
2025-05-08 88.50 88.53 87.59 87.61 0.0M
2025-05-07 88.00 88.79 88.00 88.19 0.0M
2025-05-06 88.70 90.03 88.44 89.00 0.0M
2025-05-05 87.50 91.00 87.50 89.00 0.0M
2025-05-02 88.72 89.50 88.32 88.67 0.0M
2025-04-30 88.49 89.51 88.03 89.50 0.0M
2025-04-29 89.50 89.50 88.50 88.50 0.0M
2025-04-28 89.26 90.50 89.25 89.55 0.0M
2025-04-25 89.56 89.92 88.70 89.85 0.0M
2025-04-24 88.58 90.07 88.50 89.94 0.0M
2025-04-23 89.47 89.47 88.50 88.64 0.0M
2025-04-22 89.95 89.95 87.87 88.75 0.0M
2025-04-21 87.41 88.99 87.41 87.86 0.0M
2025-04-17 88.40 89.97 87.80 88.07 0.0M
2025-04-16 87.96 90.00 87.42 88.41 0.0M
2025-04-15 87.31 88.00 86.72 87.34 0.0M
2025-04-11 93.00 93.00 87.24 87.40 0.0M
2025-04-09 88.02 88.10 87.26 87.74 0.0M
2025-04-08 86.90 89.00 86.86 88.82 0.0M
2025-04-07 86.86 89.74 82.53 86.80 0.0M
2025-04-04 88.06 90.00 87.66 89.49 0.0M
2025-04-03 86.30 89.45 86.30 89.04 0.0M
2025-04-02 87.86 88.90 86.06 87.10 0.0M
2025-04-01 87.31 89.85 87.30 87.65 0.0M
2025-03-28 88.60 88.92 87.20 88.79 0.0M
2025-03-27 89.86 89.86 88.06 88.75 0.0M
2025-03-26 89.01 90.75 88.50 88.83 0.0M
2025-03-25 88.65 89.50 88.65 89.41 0.0M
2025-03-24 89.00 89.98 89.00 89.26 0.0M
2025-03-21 88.71 90.00 88.00 88.80 0.0M
2025-03-20 88.50 90.08 88.50 89.68 0.0M
2025-03-19 87.20 89.90 87.20 89.90 0.0M
2025-03-18 88.51 89.56 87.01 87.80 0.0M
2025-03-17 90.00 90.00 86.90 88.31 0.0M
2025-03-13 92.74 92.74 89.10 89.57 0.0M
2025-03-12 90.92 94.00 90.20 91.22 0.0M
2025-03-11 92.32 93.82 90.50 92.71 0.0M
2025-03-10 92.10 94.78 90.06 92.52 0.0M
2025-03-07 90.62 93.15 90.21 92.90 0.0M
2025-03-06 90.69 92.32 90.01 91.07 0.0M
2025-03-05 94.16 94.94 89.52 91.03 0.1M
2025-03-04 93.25 97.48 93.00 95.79 0.1M
2025-03-03 105.00 109.99 104.05 105.57 0.1M
2025-02-28 100.00 102.30 100.00 102.01 0.1M
2025-02-27 99.75 103.00 99.75 100.31 0.1M
2025-02-25 99.99 100.15 99.64 100.10 0.0M
2025-02-24 99.17 99.92 99.17 99.65 0.0M
2025-02-21 99.13 99.70 99.13 99.43 0.0M
2025-02-20 98.76 99.50 98.76 99.41 0.0M
2025-02-19 98.41 100.00 98.41 99.22 0.0M
2025-02-18 98.35 99.30 98.35 99.13 0.0M
2025-02-17 97.66 99.45 97.66 99.21 0.0M
2025-02-14 99.06 99.25 99.06 99.16 0.0M
2025-02-13 99.02 99.20 99.02 99.15 0.0M
2025-02-12 99.16 100.00 99.00 99.08 0.0M
2025-02-11 99.05 100.49 99.02 99.05 0.0M
2025-02-10 98.29 99.15 98.29 99.05 0.0M
2025-02-07 98.71 102.00 98.71 99.73 0.0M
2025-02-06 98.51 99.12 98.51 99.01 0.0M
2025-02-05 98.21 99.24 98.05 99.07 0.0M
2025-02-04 98.01 98.98 98.01 98.84 0.0M
2025-02-03 98.61 99.00 98.21 98.93 0.0M
2025-02-01 97.52 99.15 97.52 98.82 0.0M
2025-01-31 98.60 99.25 98.60 99.08 0.0M
2025-01-30 98.40 99.07 98.40 99.01 0.0M
2025-01-29 98.50 99.10 98.50 99.00 0.0M
2025-01-28 98.30 99.05 98.30 98.99 0.0M
2025-01-27 97.72 99.00 97.72 98.85 0.0M
2025-01-24 98.13 99.01 98.13 98.95 0.0M
2025-01-23 97.78 99.05 97.78 99.00 0.1M
2025-01-22 98.50 99.01 98.50 98.97 0.1M
2025-01-21 98.60 99.90 97.26 99.00 0.1M
2025-01-20 98.00 100.28 97.12 98.74 0.1M
2025-01-17 99.00 99.49 98.57 99.01 0.5M