Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Capital Trust Limited (CAPTRUST.NS)

Compare
84.12
-7.19
(-7.87%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202587.9590.4579.9084.1284.1244,448
Apr 4, 202593.8993.9088.5191.3191.3135,271
Apr 3, 202591.6093.6290.0391.7491.7416,758
Apr 2, 202590.1693.4390.1391.7691.7612,622
Apr 1, 202589.5591.6789.0090.1390.1326,759
Mar 28, 202592.2192.2187.1688.7488.7457,828
Mar 27, 202591.1095.8986.3590.0490.0486,344
Mar 26, 202594.4096.0089.1091.3291.3223,554
Mar 25, 202595.9596.9093.3595.0195.0193,722
Mar 24, 202595.7598.8793.1595.1795.1744,600
Mar 21, 202593.1798.0091.1594.8594.8537,955
Mar 20, 202598.7099.9091.3693.9993.9940,414
Mar 19, 202594.40103.0092.7195.4595.4580,302
Mar 18, 202594.2994.2994.2994.2994.29-
Mar 17, 2025100.99103.6093.1594.2994.2928,004
Mar 13, 202598.11105.0098.0098.6598.6586,263
Mar 12, 202594.40107.0093.0198.4098.40242,612
Mar 11, 202590.1093.8088.6789.7789.7720,715
Mar 10, 2025101.95103.7992.3194.0994.0986,500
Mar 7, 202598.00109.1196.99104.15104.15785,753
Mar 6, 202578.0590.9378.0590.9390.93211,576
Mar 5, 202571.0079.9068.8175.7875.7824,684
Mar 4, 202567.8572.8467.5569.5169.5133,407
Mar 3, 202578.0079.1969.0070.2370.2339,804
Feb 28, 202583.9983.9975.3577.9977.9924,028
Feb 27, 202592.0093.9281.6584.2084.2012,200
Feb 25, 202591.5595.3691.0091.5591.5511,209
Feb 24, 202591.3595.4591.0093.2693.2619,854
Feb 21, 202594.3097.7094.2095.7295.724,243
Feb 20, 202597.4597.4594.4195.8095.804,098
Feb 19, 202598.00101.9493.6194.6794.6721,571
Feb 18, 202593.8397.6592.9595.2195.215,647
Feb 17, 202595.9095.9991.0093.8093.8015,056
Feb 14, 2025102.48108.1093.3597.6597.6537,869
Feb 13, 2025103.00107.0299.01101.26101.2622,668
Feb 12, 2025105.99111.0098.90103.41103.4159,964
Feb 11, 202594.21112.0091.51107.48107.48197,132
Feb 10, 2025104.85104.8592.0095.4895.4820,777
Feb 7, 2025110.69110.69102.00102.48102.488,992
Feb 6, 2025111.00111.00104.02105.82105.8213,086
Feb 5, 2025117.70117.70108.30111.67111.6719,182
Feb 4, 2025114.71117.71111.20112.51112.5166,292
Feb 3, 2025103.96119.00100.01116.56116.56415,938
Feb 1, 202592.00105.0092.00102.71102.71158,872
Jan 31, 202588.6290.4584.1888.4288.424,894
Jan 30, 202587.5088.8085.0088.6288.62919
Jan 29, 202584.4287.7884.0087.5087.502,916
Jan 28, 202584.1584.1579.9484.0084.003,438
Jan 27, 202587.9987.9984.1584.1584.152,991
Jan 24, 202592.2692.5087.6488.5888.583,003
Jan 23, 202592.9994.4391.5092.2692.262,523
Jan 22, 202599.0099.0090.7893.9793.973,252
Jan 21, 202597.3297.3295.0095.5695.566,686
Jan 20, 202588.7292.6988.2892.6992.693,422
Jan 17, 202588.2888.2888.0088.2888.281,552
Jan 16, 202586.5586.5585.9086.5586.551,722
Jan 15, 202586.5086.5086.0486.5086.501,459
Jan 14, 202587.8088.5087.8087.8087.802,706
Jan 13, 202589.6092.0089.6089.6089.604,897
Jan 10, 202591.4293.2891.4291.4291.422,256
Jan 9, 202593.2993.3093.2993.2993.29635
Jan 8, 202595.2095.5095.2095.2095.201,003
Jan 7, 202597.0799.0097.0797.0797.071,367
Jan 6, 202599.06101.0999.0699.0699.061,673
Jan 3, 2025101.09103.00101.09101.09101.094,688
Jan 2, 2025103.16104.00103.16103.16103.163,312
Jan 1, 2025105.27105.27103.21105.27105.273,011
Dec 31, 2024103.21103.21103.21103.21103.211,428
Dec 30, 2024105.32105.32105.32105.32105.321,410
Dec 27, 2024107.47107.47107.47107.47107.472,233
Dec 26, 2024109.67109.67109.67109.67109.67531
Dec 24, 2024111.91111.91111.91111.91111.911,134
Dec 23, 2024114.20114.20114.20114.20114.2026
Dec 20, 2024116.54116.54116.54116.54116.54180
Dec 19, 2024118.92118.92118.92118.92118.92114
Dec 18, 2024121.35121.35121.35121.35121.35197
Dec 17, 2024123.83123.83123.83123.83123.83747
Dec 16, 2024126.36127.00126.36126.36126.361,472
Dec 13, 2024126.00130.00122.90128.94128.9420,825
Dec 12, 2024129.95129.95125.00126.95126.9510,677
Dec 11, 2024125.00129.50122.52125.48125.4815,633
Dec 10, 2024119.21125.00119.00123.98123.9814,251
Dec 9, 2024118.70119.40113.50119.21119.2110,042
Dec 6, 2024110.90114.00110.90113.72113.728,117
Dec 5, 2024109.20114.88109.00110.13110.1310,496
Dec 4, 2024112.04113.99110.00110.87110.8715,965
Dec 3, 2024106.71110.35106.00110.18110.184,422
Dec 2, 2024104.99107.50104.28106.71106.715,977
Nov 29, 2024106.20108.00101.01104.28104.286,272
Nov 28, 2024105.19108.50105.19106.19106.191,975
Nov 27, 2024107.90107.90104.50105.19105.192,782
Nov 26, 2024106.69109.90104.00104.22104.225,992
Nov 25, 2024107.50110.99106.00106.69106.693,196
Nov 22, 2024110.00110.00106.00108.04108.042,598
Nov 21, 2024111.00113.90108.00110.00110.001,666
Nov 19, 2024111.26115.70111.26113.00113.001,032
Nov 18, 2024121.07121.07110.20111.26111.266,733
Nov 14, 2024111.00117.97107.15115.37115.375,158
Nov 13, 2024115.25115.25109.67112.45112.454,208
Nov 12, 2024116.50117.85111.25115.45115.457,365
Nov 11, 2024117.50120.00112.55115.18115.182,552
Nov 8, 2024116.24118.48116.00117.50117.50357
Nov 7, 2024116.60119.00115.65116.24116.242,414
Nov 6, 2024110.02119.99110.02115.44115.448,537
Nov 5, 2024117.40117.95113.00115.01115.013,553
Nov 4, 2024115.00115.00110.00112.74112.742,409
Nov 1, 2024111.23116.79111.23113.37113.372,114
Oct 31, 2024113.80113.80109.15111.23111.232,597
Oct 30, 2024112.98112.99109.60110.98110.982,733
Oct 29, 2024106.00109.00104.00107.96107.964,036
Oct 28, 2024109.67111.45104.18107.19107.195,162
Oct 25, 2024115.00115.00109.28109.67109.6711,632
Oct 24, 2024120.00122.85114.00115.04115.044,257
Oct 23, 2024117.45122.00114.20120.00120.001,884
Oct 22, 2024121.00121.00116.80117.40117.404,144
Oct 21, 2024124.50126.90121.50122.91122.911,562
Oct 18, 2024121.00128.10121.00123.00123.005,435
Oct 17, 2024130.90130.90125.00125.22125.224,354
Oct 16, 2024130.50131.96127.01130.34130.342,597
Oct 15, 2024132.00134.00128.38130.54130.547,668
Oct 14, 2024138.00139.50130.25135.14135.143,342
Oct 11, 2024134.73137.00130.00133.73133.734,445
Oct 10, 2024130.60136.50126.06134.74134.746,757
Oct 9, 2024126.99130.73126.00130.50130.505,225
Oct 8, 2024124.43127.00118.50124.51124.515,332
Oct 7, 2024130.05130.05124.43124.43124.4312,303
Oct 4, 2024136.00136.45130.00130.98130.9811,791
Oct 3, 2024142.00142.00134.01135.11135.118,488
Oct 1, 2024138.65142.00137.60140.03140.039,084
Sep 30, 2024141.13143.00138.50140.96140.964,482
Sep 27, 2024141.10143.90140.00141.13141.136,520
Sep 26, 2024147.00147.00140.20141.38141.383,173
Sep 25, 2024147.00147.10142.05145.08145.0810,593
Sep 24, 2024138.90143.59133.05143.59143.5924,286
Sep 23, 2024143.99143.99136.00136.76136.7611,955
Sep 20, 2024144.25144.25136.00138.23138.2318,860
Sep 19, 2024142.10149.90140.00141.40141.4010,190
Sep 18, 2024148.37152.00142.00146.39146.3911,753
Sep 17, 2024145.00149.80140.00148.37148.3718,468
Sep 16, 2024150.15152.00143.82144.54144.5420,221
Sep 13, 2024156.70158.51149.50151.39151.3923,547
Sep 12, 2024160.00163.85154.72156.55156.5522,391
Sep 11, 2024172.00172.00158.07162.87162.8725,681
Sep 10, 2024171.93174.39162.60166.39166.3982,029
Sep 9, 2024179.90179.90167.10171.71171.71142,952
Sep 6, 2024159.49177.00155.56174.49174.49487,064
Sep 5, 2024160.70160.79155.81159.11159.1150,459
Sep 4, 2024164.00164.00154.15155.58155.5863,912
Sep 3, 2024154.25164.00154.25162.75162.7546,490
Sep 2, 2024158.10161.90154.35155.26155.2646,679
Aug 30, 2024159.05161.99158.00159.28159.2830,573
Aug 29, 2024163.88165.30155.71159.05159.0561,331
Aug 28, 2024165.05168.99159.00161.07161.0764,384
Aug 27, 2024166.40169.54164.32166.59166.5954,030
Aug 26, 2024173.40175.80161.36163.85163.85346,588
Aug 23, 2024167.00181.90166.91172.24172.24472,412
Aug 22, 2024175.90175.90161.35162.35162.35162,561
Aug 21, 2024161.04185.00161.04169.99169.991,312,568
Aug 20, 2024139.89159.96137.71156.38156.38332,494
Aug 19, 2024134.80140.00133.00138.71138.7112,223
Aug 16, 2024131.00134.89130.50130.96130.9615,714
Aug 14, 2024137.40138.95129.00130.52130.5246,811
Aug 13, 2024143.50145.00135.40136.90136.9022,992
Aug 12, 2024134.02143.89131.41141.07141.0782,279
Aug 9, 2024131.00134.68131.00132.09132.0912,417
Aug 8, 2024129.00135.00129.00131.76131.7636,152
Aug 7, 2024134.99135.40128.50128.96128.9636,069
Aug 6, 2024136.00136.00130.50131.03131.0334,815
Aug 5, 2024137.09138.40128.60133.77133.7767,148
Aug 2, 2024135.50141.90134.42138.25138.2559,537
Aug 1, 2024146.44147.46136.51138.54138.5467,553
Jul 31, 2024149.88149.88145.00146.44146.4447,168
Jul 30, 2024143.00148.99138.15146.53146.53120,422
Jul 29, 2024147.30148.75140.31141.20141.20105,344
Jul 26, 2024151.00155.80145.10147.14147.14321,794
Jul 25, 2024134.55156.20129.85146.81146.811,292,638
Jul 24, 2024121.50137.45121.50134.55134.55175,910
Jul 23, 2024125.00128.00120.50122.83122.8377,675
Jul 22, 2024124.00132.75121.10127.94127.94168,578
Jul 19, 2024117.11140.90115.00127.19127.192,383,426
Jul 18, 2024113.55121.40111.00118.27118.27142,931
Jul 16, 2024120.35121.19111.35113.10113.1039,873
Jul 15, 2024120.97120.97116.60118.60118.6021,887
Jul 12, 2024122.90123.20116.85117.67117.6717,554
Jul 11, 2024122.00124.50118.52119.82119.8225,369
Jul 10, 2024123.86126.74120.22121.40121.4048,814
Jul 9, 2024121.10132.00120.55122.86122.86168,724
Jul 8, 2024120.39126.50115.90123.45123.45120,255
Jul 5, 2024120.43121.00116.00117.38117.3824,277
Jul 4, 2024120.73123.88119.11120.39120.3939,084
Jul 3, 2024113.90125.50111.96120.73120.73154,945
Jul 2, 2024111.00113.95110.00111.09111.0910,730
Jul 1, 2024113.60115.99111.01112.07112.0710,960
Jun 28, 2024113.91116.00112.52114.40114.406,045
Jun 27, 2024115.18115.18109.21112.32112.329,314
Jun 26, 2024114.94117.00113.05115.27115.277,878
Jun 25, 2024118.00118.00112.15113.12113.1215,930
Jun 24, 2024116.50116.98114.02115.66115.668,233
Jun 21, 2024116.27116.40113.00114.52114.5211,968
Jun 20, 2024116.20116.40112.70115.86115.8613,226
Jun 19, 2024113.10116.00113.10115.62115.628,483
Jun 18, 2024116.54116.54112.35113.77113.7714,227
Jun 14, 2024119.85119.85116.04116.54116.544,890
Jun 13, 2024119.00119.78116.01116.89116.896,185
Jun 12, 2024117.82117.95115.50117.15117.157,540
Jun 11, 2024116.92116.95113.35115.06115.069,898
Jun 10, 2024117.00117.00113.22115.67115.6714,266
Jun 7, 2024115.10115.10112.05113.85113.855,948
Jun 6, 2024109.90115.10109.90113.05113.056,886
Jun 5, 2024106.40111.35102.65109.90109.9027,628
Jun 4, 2024117.05117.05101.60108.45108.4522,411
Jun 3, 2024115.50120.00114.00114.75114.7510,921
May 31, 2024115.15118.75113.70116.55116.5514,641
May 30, 2024120.95120.95116.00116.75116.752,700
May 29, 2024118.80119.00117.00118.45118.456,012
May 28, 2024118.00121.80116.00118.05118.059,229
May 27, 2024120.55124.95118.50118.80118.8010,356
May 24, 2024117.35125.00117.35120.50120.5015,391
May 23, 2024121.00122.65118.05118.75118.759,044
May 22, 2024122.25124.65118.70120.95120.9511,358
May 21, 2024123.00123.45118.35121.45121.4511,438
May 17, 2024120.55128.50120.15125.85125.8554,879
May 16, 2024119.50123.80119.50120.60120.603,659
May 15, 2024119.00125.80118.35122.25122.2533,712
May 14, 2024119.55119.55116.50117.85117.8511,531
May 13, 2024117.15119.00115.10118.55118.5510,442
May 10, 2024119.00121.90116.80118.80118.808,882
May 9, 2024123.00123.00113.15115.15115.1522,371
May 8, 2024118.00123.15118.00122.05122.0519,612
May 7, 2024132.70139.95116.60118.00118.00375,502
May 6, 2024119.05129.40115.85127.75127.7577,041
May 3, 2024118.90120.75117.50119.05119.058,270
May 2, 2024121.40123.70118.55118.90118.908,077
Apr 30, 2024122.70125.20120.80121.35121.357,012
Apr 29, 2024125.40125.85121.60122.70122.7010,917
Apr 26, 2024124.55126.95120.80122.60122.6012,952
Apr 25, 2024125.10126.50121.55122.55122.5516,865
Apr 24, 2024125.00131.80123.05127.50127.50116,221
Apr 23, 2024121.60126.00120.25122.45122.4552,595
Apr 22, 2024119.70128.00118.00118.75118.7583,188
Apr 19, 2024112.50114.00109.70113.75113.755,632
Apr 18, 2024113.00117.00112.65113.60113.607,937
Apr 16, 2024110.00116.75110.00113.90113.9013,458
Apr 15, 2024111.00114.00109.15110.60110.6018,442
Apr 12, 2024116.25119.35110.00114.95114.9536,031
Apr 10, 2024117.20120.00115.50116.25116.2516,914
Apr 9, 2024126.00126.00115.05117.20117.2038,672
Apr 8, 2024125.50126.00120.20121.45121.4537,090