Capital Trade Links Limited (BOM:538476)
India · Delayed Price · Currency is INR 16.83
+0.19 (1.14%)
At close: Mar 5, 2026
Capital Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.90 | 16.98 | 16.26 | 16.83 | 16.83 | 1.14% | 2,389 |
| Mar 4, 2026 | 15.35 | 17.47 | 15.11 | 16.64 | 16.64 | 2.59% | 12,769 |
| Mar 2, 2026 | 16.31 | 17.13 | 15.35 | 16.22 | 16.22 | -5.31% | 31,864 |
| Feb 27, 2026 | 17.20 | 17.20 | 16.71 | 17.13 | 17.13 | -0.41% | 3,421 |
| Feb 26, 2026 | 17.09 | 17.20 | 16.75 | 17.20 | 17.20 | 0.64% | 12,682 |
| Feb 25, 2026 | 17.11 | 17.80 | 17.00 | 17.09 | 17.09 | -3.39% | 17,364 |
| Feb 24, 2026 | 17.99 | 17.99 | 17.65 | 17.69 | 17.69 | -1.12% | 3,438 |
| Feb 23, 2026 | 18.06 | 18.48 | 17.60 | 17.89 | 17.89 | -2.08% | 12,993 |
| Feb 20, 2026 | 18.98 | 19.12 | 18.25 | 18.27 | 18.27 | -3.69% | 11,007 |
| Feb 19, 2026 | 19.16 | 19.17 | 18.62 | 18.97 | 18.97 | -0.99% | 3,502 |
| Feb 18, 2026 | 20.10 | 20.44 | 19.10 | 19.16 | 19.16 | -4.68% | 38,754 |
| Feb 17, 2026 | 20.16 | 20.28 | 19.60 | 20.10 | 20.10 | 0.40% | 2,131 |
| Feb 16, 2026 | 20.02 | 20.39 | 19.32 | 20.02 | 20.02 | - | 7,648 |
| 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 |