Capital Trade Links Limited (BOM:538476)
India · Delayed Price · Currency is INR 16.97
+0.38 (2.29%)
At close: May 5, 2026
Capital Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 16.98 | 16.98 | 16.30 | 16.34 | 16.34 | -3.71% | 4,480 |
| May 5, 2026 | 16.51 | 16.97 | 16.43 | 16.97 | 16.97 | 2.29% | 1,720 |
| May 4, 2026 | 16.81 | 17.98 | 16.30 | 16.59 | 16.59 | -1.31% | 8,512 |
| Apr 30, 2026 | 16.20 | 17.50 | 16.20 | 16.81 | 16.81 | -2.44% | 3,237 |
| Apr 29, 2026 | 17.30 | 17.99 | 17.22 | 17.23 | 17.23 | -0.06% | 2,174 |
| Apr 28, 2026 | 17.30 | 17.98 | 17.03 | 17.24 | 17.24 | -0.35% | 1,911 |
| Apr 27, 2026 | 17.35 | 17.35 | 16.85 | 17.30 | 17.30 | 2.67% | 6,517 |
| Apr 24, 2026 | 17.30 | 17.35 | 16.51 | 16.85 | 16.85 | -2.94% | 20,788 |
| Apr 23, 2026 | 17.51 | 17.51 | 17.00 | 17.36 | 17.36 | -0.80% | 3,415 |
| Apr 22, 2026 | 17.33 | 17.84 | 16.91 | 17.50 | 17.50 | 0.98% | 202,768 |
| Apr 21, 2026 | 16.90 | 17.65 | 16.90 | 17.33 | 17.33 | 2.54% | 437,977 |
| Apr 20, 2026 | 17.23 | 17.80 | 16.11 | 16.90 | 16.90 | -2.99% | 134,838 |
| Apr 17, 2026 | 17.08 | 17.97 | 17.08 | 17.42 | 17.42 | 2.05% | 5,052 |
| Apr 16, 2026 | 18.00 | 18.00 | 16.99 | 17.07 | 17.07 | 0.77% | 7,285 |
| Apr 15, 2026 | 16.50 | 16.99 | 16.22 | 16.94 | 16.94 | 3.93% | 2,507 |
| Apr 13, 2026 | 16.68 | 16.68 | 16.00 | 16.30 | 16.30 | -2.28% | 1,095 |
| Apr 10, 2026 | 16.61 | 17.41 | 16.40 | 16.68 | 16.68 | 0.91% | 5,315 |
| Apr 9, 2026 | 16.42 | 16.58 | 16.05 | 16.53 | 16.53 | 0.67% | 3,228 |
| Apr 8, 2026 | 16.39 | 16.49 | 15.81 | 16.42 | 16.42 | 4.85% | 29,269 |
| Apr 7, 2026 | 16.00 | 16.00 | 15.20 | 15.66 | 15.66 | -2.12% | 18,323 |
| Apr 6, 2026 | 16.39 | 16.39 | 15.20 | 16.00 | 16.00 | 4.92% | 216,359 |
| Apr 2, 2026 | 15.30 | 15.98 | 15.00 | 15.25 | 15.25 | -0.52% | 422,062 |
| Apr 1, 2026 | 16.62 | 16.62 | 14.76 | 15.33 | 15.33 | 4.36% | 222,489 |
| Mar 30, 2026 | 15.16 | 16.29 | 14.30 | 14.69 | 14.69 | -4.98% | 140,775 |
| Mar 27, 2026 | 15.59 | 16.32 | 15.11 | 15.46 | 15.46 | -0.83% | 122,780 |
| Mar 25, 2026 | 15.81 | 16.42 | 15.05 | 15.59 | 15.59 | -1.33% | 34,063 |
| Mar 24, 2026 | 15.79 | 16.00 | 14.80 | 15.80 | 15.80 | 0.32% | 37,262 |
| Mar 23, 2026 | 15.70 | 16.03 | 14.30 | 15.75 | 15.75 | 0.32% | 35,238 |
| Mar 20, 2026 | 15.26 | 16.76 | 15.05 | 15.70 | 15.70 | 2.88% | 55,566 |
| Mar 19, 2026 | 15.62 | 15.62 | 15.09 | 15.26 | 15.26 | 0.20% | 122,270 |
| Mar 18, 2026 | 15.10 | 15.88 | 15.10 | 15.23 | 15.23 | 0.86% | 98,222 |
| Mar 17, 2026 | 15.51 | 15.71 | 15.00 | 15.10 | 15.10 | -2.39% | 45,242 |
| Mar 16, 2026 | 14.90 | 16.29 | 14.90 | 15.47 | 15.47 | -0.26% | 92,719 |
| Mar 13, 2026 | 15.89 | 15.99 | 15.50 | 15.51 | 15.51 | -1.15% | 80,235 |
| Mar 12, 2026 | 15.16 | 15.93 | 15.15 | 15.69 | 15.69 | 1.82% | 5,009 |
| Mar 11, 2026 | 16.50 | 16.95 | 14.30 | 15.41 | 15.41 | -6.61% | 20,990 |
| Mar 10, 2026 | 16.99 | 17.45 | 16.05 | 16.50 | 16.50 | 1.41% | 16,442 |
| Mar 9, 2026 | 16.80 | 16.80 | 15.11 | 16.27 | 16.27 | -3.15% | 6,828 |
| Mar 6, 2026 | 17.27 | 17.27 | 16.00 | 16.80 | 16.80 | -0.18% | 10,916 |
| 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 |