Capital Trade Links Limited (BOM:538476)
India · Delayed Price · Currency is INR 20.11
-0.59 (-2.85%)
At close: Feb 12, 2026
Capital Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.48 | 20.49 | 19.37 | 20.02 | 20.02 | -0.45% | 3,425 |
| Feb 12, 2026 | 21.18 | 21.38 | 19.71 | 20.11 | 20.11 | -2.85% | 17,406 |
| Feb 11, 2026 | 20.80 | 21.55 | 20.50 | 20.70 | 20.70 | -0.48% | 6,220 |
| Feb 10, 2026 | 20.90 | 21.44 | 20.06 | 20.80 | 20.80 | -0.10% | 34,048 |
| Feb 9, 2026 | 21.40 | 21.50 | 20.51 | 20.82 | 20.82 | -3.16% | 25,765 |
| Feb 6, 2026 | 20.75 | 21.70 | 20.11 | 21.50 | 21.50 | 3.61% | 38,928 |
| Feb 5, 2026 | 20.96 | 20.96 | 20.11 | 20.75 | 20.75 | -1.00% | 7,602 |
| Feb 4, 2026 | 21.30 | 21.30 | 20.50 | 20.96 | 20.96 | -1.83% | 22,435 |
| Feb 3, 2026 | 21.29 | 21.40 | 20.44 | 21.35 | 21.35 | -0.65% | 14,783 |
| Feb 2, 2026 | 21.69 | 21.69 | 20.61 | 21.49 | 21.49 | -0.92% | 34,494 |
| Feb 1, 2026 | 20.60 | 21.70 | 20.20 | 21.69 | 21.69 | 4.48% | 7,446 |
| Jan 30, 2026 | 21.25 | 22.00 | 20.05 | 20.76 | 20.76 | -1.47% | 27,215 |
| Jan 29, 2026 | 20.63 | 21.95 | 20.63 | 21.07 | 21.07 | -2.00% | 5,979 |
| Jan 28, 2026 | 21.60 | 22.34 | 20.96 | 21.50 | 21.50 | -1.15% | 9,911 |
| Jan 27, 2026 | 21.12 | 22.15 | 21.12 | 21.75 | 21.75 | -1.81% | 4,747 |
| Jan 23, 2026 | 22.60 | 22.60 | 21.65 | 22.15 | 22.15 | -2.34% | 3,731 |
| Jan 22, 2026 | 22.89 | 22.89 | 21.61 | 22.68 | 22.68 | 0.80% | 4,093 |
| Jan 21, 2026 | 22.00 | 22.69 | 21.11 | 22.50 | 22.50 | 2.27% | 8,355 |
| Jan 20, 2026 | 21.46 | 22.99 | 21.01 | 22.00 | 22.00 | 0.46% | 14,908 |
| Jan 19, 2026 | 21.99 | 22.01 | 20.91 | 21.90 | 21.90 | -0.50% | 13,836 |
| Jan 16, 2026 | 23.39 | 23.46 | 21.50 | 22.01 | 22.01 | -2.74% | 7,194 |
| Jan 14, 2026 | 23.29 | 23.29 | 22.10 | 22.63 | 22.63 | 1.75% | 2,105 |
| Jan 13, 2026 | 23.39 | 23.92 | 22.20 | 22.24 | 22.24 | -4.79% | 7,359 |
| Jan 12, 2026 | 24.52 | 24.98 | 23.30 | 23.36 | 23.36 | -4.73% | 3,980 |
| Jan 9, 2026 | 25.82 | 25.82 | 24.52 | 24.52 | 24.52 | -5.00% | 10,290 |
| Jan 8, 2026 | 25.10 | 26.00 | 25.10 | 25.81 | 25.81 | 2.83% | 13,406 |
| Jan 7, 2026 | 24.35 | 25.40 | 24.35 | 25.10 | 25.10 | 3.08% | 8,493 |
| Jan 6, 2026 | 23.87 | 24.49 | 23.87 | 24.35 | 24.35 | 2.23% | 6,176 |
| Jan 5, 2026 | 22.55 | 24.20 | 22.55 | 23.82 | 23.82 | 1.19% | 10,646 |
| Jan 2, 2026 | 22.10 | 24.29 | 22.10 | 23.54 | 23.54 | 1.73% | 9,240 |
| Jan 1, 2026 | 23.73 | 23.99 | 23.05 | 23.14 | 23.14 | -2.61% | 3,569 |
| Dec 31, 2025 | 23.71 | 24.10 | 23.71 | 23.76 | 23.76 | -4.31% | 13,209 |
| Dec 30, 2025 | 25.89 | 25.89 | 24.33 | 24.83 | 24.83 | -3.05% | 14,754 |
| Dec 29, 2025 | 27.00 | 27.00 | 25.61 | 25.61 | 25.61 | -4.97% | 23,491 |
| Dec 26, 2025 | 27.79 | 28.99 | 26.95 | 26.95 | 26.95 | -4.97% | 1,479,867 |
| Dec 24, 2025 | 27.99 | 29.08 | 27.00 | 28.36 | 28.36 | 1.87% | 28,396 |
| Dec 23, 2025 | 29.00 | 29.00 | 27.65 | 27.84 | 27.84 | -1.17% | 6,914 |
| Dec 22, 2025 | 28.11 | 28.94 | 27.77 | 28.17 | 28.17 | -2.39% | 7,785 |
| Dec 19, 2025 | 29.25 | 29.90 | 28.20 | 28.86 | 28.86 | -1.03% | 21,590 |
| Dec 18, 2025 | 28.77 | 30.00 | 28.41 | 29.16 | 29.16 | -0.51% | 9,231 |
| Dec 17, 2025 | 28.72 | 29.90 | 27.60 | 29.31 | 29.31 | 2.05% | 27,521 |
| Dec 16, 2025 | 28.23 | 29.60 | 27.67 | 28.72 | 28.72 | 1.74% | 15,060 |
| Dec 15, 2025 | 27.10 | 28.90 | 27.10 | 28.23 | 28.23 | -0.84% | 16,870 |
| Dec 12, 2025 | 29.75 | 29.75 | 27.62 | 28.47 | 28.47 | -2.06% | 19,052 |
| Dec 11, 2025 | 27.57 | 29.34 | 27.11 | 29.07 | 29.07 | 3.34% | 24,075 |
| Dec 10, 2025 | 28.20 | 29.75 | 28.11 | 28.13 | 28.13 | -4.90% | 40,261 |
| Dec 9, 2025 | 28.08 | 29.90 | 27.22 | 29.58 | 29.58 | 3.25% | 36,574 |
| Dec 8, 2025 | 30.05 | 30.25 | 28.44 | 28.65 | 28.65 | -4.21% | 17,398 |
| Dec 5, 2025 | 28.90 | 30.70 | 28.90 | 29.91 | 29.91 | 1.67% | 16,081 |
| Dec 4, 2025 | 29.44 | 30.00 | 28.18 | 29.42 | 29.42 | -0.07% | 75,864 |