BSE · CAPFIN · stock
Capfin India Limited (CAPFIN) stock price history
Every BSE trading session of Capfin India Limited from Jul 7, 2015 to Sep 28, 2026: 2,773 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAPFIN adjusted close, 2015 to 2026
- ₹665.85
- All time high, 2024
- ₹173.75
- 52 week high, ₹97.30 low
- 2,773
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
CAPFIN key facts
- Capfin India Limited (CAPFIN) closed at ₹120.00 on Sep 28, 2026 on BSE.
- CAPFIN's all time high close is ₹665.85, set on Mar 6, 2024; its all time low close is ₹1.56 on Jun 28, 2019.
- CAPFIN's 52 week range is ₹97.30 to ₹173.75.
- CAPFIN returned -23.9% over the year to Sep 28, 2026 and +2,799% over five years.
- Over ten years CAPFIN returned +5,050%, +48.3% a year compounded.
- CAPFIN's deepest drawdown was -90.1% from Dec 10, 2015 to Jun 28, 2019.
- DataCedar holds 2,773 daily sessions of CAPFIN history from Jul 7, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CAPFIN price chart, 2015 to 2026
CAPFIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -1.0% |
| 6 months | +6.8% |
| Year to date | -20.6% |
| 1 year | -23.9% |
| 3 years | +39.7% |
| 5 years | +2,799% |
| 10 years | +5,050% |
| Since Jul 7, 2015 | +860.0% |
| Compound annual growth, 11.2 years | +22.3% |
CAPFIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹665.85 on Mar 6, 2024
- All time low close
- ₹1.56 on Jun 28, 2019
- 52 week high
- ₹173.75 on Oct 6, 2025
- 52 week low
- ₹97.30 on Mar 25, 2026
- Deepest drawdown
- -90.1% from Dec 10, 2015 to Jun 28, 2019, recovered Jun 21, 2023
- Best single session
- +20.8% on Jan 15, 2018
- Worst single session
- -22.0% on Jan 23, 2019
- Volatility, 1 year annualised
- 30.2%
- Sessions closing higher, 1 year
- 7%
- Growth of 1 since 2015
- 9.6×
- Best calendar year
- 2023, +2,457%
- Worst calendar year
- 2016, -82%
CAPFIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jul 7, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹151.20 | ₹151.20 | ₹97.30 | ₹120.00 | -20.6% | 38.5K | 187 |
| 2025 | ₹320.65 | ₹320.65 | ₹136.55 | ₹151.20 | -52.8% | 77.5K | 248 |
| 2024 | ₹268.50 | ₹679.00 | ₹140.55 | ₹320.65 | +19.4% | 403.4K | 245 |
| 2023 | ₹10.50 | ₹268.50 | ₹10.50 | ₹268.50 | +2,457% | 137.1K | 245 |
| 2022 | ₹6.31 | ₹13.94 | ₹6.31 | ₹10.50 | +66.4% | 18K | 248 |
| 2021 | ₹7.90 | ₹7.90 | ₹3.59 | ₹6.31 | -20.1% | 106.2K | 248 |
| 2020 | ₹2.58 | ₹7.90 | ₹2.27 | ₹7.90 | +206.2% | 43.1K | 250 |
| 2019 | ₹3.05 | ₹3.12 | ₹1.52 | ₹2.58 | -15.4% | 64K | 242 |
| 2018 | ₹1.97 | ₹3.06 | ₹1.97 | ₹3.05 | +54.8% | 21.5K | 246 |
| 2017 | ₹2.11 | ₹2.18 | ₹1.90 | ₹1.97 | -6.6% | 4.7K | 248 |
| 2016 | ₹11.62 | ₹11.62 | ₹2.11 | ₹2.11 | -81.8% | 3.1K | 246 |
| 2015 | ₹12.50 | ₹15.74 | ₹11.62 | ₹11.62 | n/a | 567 | 120 |
CAPFIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹120.00 | -5.1% |
| August 2026 | ₹126.40 | -14.2% |
| July 2026 | ₹147.25 | +15.7% |
| June 2026 | ₹127.25 | -9.9% |
| May 2026 | ₹141.30 | -0.5% |
| April 2026 | ₹142.00 | +27.9% |
| March 2026 | ₹111.00 | -7.5% |
| February 2026 | ₹120.00 | -16.5% |
| January 2026 | ₹143.65 | -5.0% |
| December 2025 | ₹151.20 | -5.5% |
| November 2025 | ₹160.00 | -6.4% |
| October 2025 | ₹171.00 | +3.3% |
About the CAPFIN data
Daily bars. 2,773 sessions from Jul 7, 2015 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 7, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAPFIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CANFINHOME Can Fin Homes Limited
- CANHLIFE Canara HSBC Life Insurance Company Limited
- CANTABIL Cantabil Retail India Limited
- CAPACITE Capacit'e Infraprojects Limited
- CAPILLARY Capillary Technologies India Limited
- CAPINVIT Capital Infra Trust
- CAPITALSFB Capital Small Finance Bank Limited
- CAPLIPOINT Caplin Point Laboratories Limited
Common questions
CAPFIN share price history
