Capital Trade Links Limited (BOM:538476)
India · Delayed Price · Currency is INR 29.29
+0.68 (2.38%)
At close: Sep 7, 2026
Capital Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 28.95 | 29.50 | 27.40 | 29.29 | 29.29 | 2.38% | 33,956 |
| Sep 4, 2026 | 27.67 | 28.95 | 27.00 | 28.61 | 28.61 | 3.40% | 47,529 |
| Sep 3, 2026 | 26.11 | 27.94 | 26.09 | 27.67 | 27.67 | 0.76% | 32,869 |
| Sep 2, 2026 | 27.70 | 27.70 | 26.30 | 27.46 | 27.46 | 0.55% | 13,433 |
| Sep 1, 2026 | 25.80 | 27.79 | 25.80 | 27.31 | 27.31 | 1.49% | 33,288 |
| Aug 31, 2026 | 27.33 | 27.80 | 25.98 | 26.91 | 26.91 | -1.54% | 40,460 |
| Aug 28, 2026 | 27.68 | 27.68 | 26.05 | 27.33 | 27.33 | 1.52% | 49,013 |
| Aug 27, 2026 | 28.13 | 28.44 | 26.75 | 26.92 | 26.92 | -4.30% | 12,059 |
| Aug 26, 2026 | 26.60 | 28.99 | 26.60 | 28.13 | 28.13 | 0.68% | 9,864 |
| Aug 25, 2026 | 29.74 | 29.74 | 27.11 | 27.94 | 27.94 | -2.07% | 73,579 |
| Aug 24, 2026 | 29.31 | 29.99 | 28.02 | 28.53 | 28.53 | -2.66% | 11,519 |
| Aug 21, 2026 | 30.73 | 30.73 | 29.01 | 29.31 | 29.31 | -0.37% | 3,954 |
| Aug 20, 2026 | 30.29 | 30.29 | 29.02 | 29.42 | 29.42 | -0.27% | 10,746 |
| Aug 19, 2026 | 31.35 | 31.35 | 29.50 | 29.50 | 29.50 | -3.59% | 24,451 |
| Aug 18, 2026 | 31.87 | 31.87 | 29.50 | 30.60 | 30.60 | 0.72% | 79,042 |
| Aug 17, 2026 | 27.95 | 30.68 | 27.95 | 30.38 | 30.38 | 3.83% | 461,417 |
| Aug 14, 2026 | 29.97 | 29.97 | 28.85 | 29.26 | 29.26 | 0.17% | 6,215 |
| Aug 13, 2026 | 28.00 | 29.40 | 27.20 | 29.21 | 29.21 | 2.64% | 580,269 |
| Aug 12, 2026 | 28.11 | 29.33 | 28.11 | 28.46 | 28.46 | -2.60% | 23,867 |
| Aug 11, 2026 | 29.85 | 29.85 | 28.01 | 29.22 | 29.22 | -0.14% | 21,199 |
| Aug 10, 2026 | 29.25 | 29.90 | 28.71 | 29.26 | 29.26 | -0.61% | 29,789 |
| Aug 7, 2026 | 29.15 | 29.50 | 27.90 | 29.44 | 29.44 | 2.76% | 132,912 |
| Aug 6, 2026 | 26.81 | 29.19 | 26.81 | 28.65 | 28.65 | 2.80% | 120,688 |
| Aug 5, 2026 | 27.23 | 28.79 | 27.23 | 27.87 | 27.87 | -2.11% | 28,213 |
| Aug 4, 2026 | 28.35 | 28.50 | 27.44 | 28.47 | 28.47 | -0.56% | 29,551 |
| Aug 3, 2026 | 28.36 | 29.49 | 27.25 | 28.63 | 28.63 | 0.95% | 37,081 |
| Jul 31, 2026 | 27.01 | 28.36 | 27.01 | 28.36 | 28.36 | 5.00% | 119,407 |
| Jul 30, 2026 | 25.72 | 28.20 | 25.72 | 27.01 | 27.01 | 0.37% | 28,042 |
| Jul 29, 2026 | 25.61 | 26.95 | 25.57 | 26.91 | 26.91 | 3.34% | 619,695 |
| Jul 28, 2026 | 26.25 | 26.25 | 25.50 | 26.04 | 26.04 | -0.80% | 7,883 |
| Jul 27, 2026 | 25.80 | 26.30 | 24.70 | 26.25 | 26.25 | 1.74% | 430,771 |
| Jul 24, 2026 | 26.70 | 26.70 | 25.52 | 25.80 | 25.80 | -0.81% | 59,443 |
| Jul 23, 2026 | 26.10 | 26.38 | 24.82 | 26.01 | 26.01 | -0.42% | 834,637 |
| Jul 22, 2026 | 26.64 | 26.64 | 25.66 | 26.12 | 26.12 | 0.15% | 27,566 |
| Jul 21, 2026 | 26.28 | 26.35 | 25.00 | 26.08 | 26.08 | 3.86% | 80,264 |
| Jul 20, 2026 | 24.10 | 25.11 | 23.04 | 25.11 | 25.11 | 4.97% | 140,607 |
| Jul 17, 2026 | 23.00 | 24.59 | 22.25 | 23.92 | 23.92 | 2.13% | 80,117 |
| Jul 16, 2026 | 23.01 | 24.44 | 22.35 | 23.42 | 23.42 | -0.21% | 27,396 |
| Jul 15, 2026 | 24.00 | 24.90 | 23.01 | 23.47 | 23.47 | -1.72% | 15,550 |
| Jul 14, 2026 | 23.75 | 24.99 | 23.75 | 23.88 | 23.88 | -3.28% | 13,973 |
| Jul 13, 2026 | 25.20 | 25.50 | 24.50 | 24.69 | 24.69 | -1.71% | 35,144 |
| Jul 10, 2026 | 26.94 | 26.94 | 25.02 | 25.12 | 25.12 | -4.60% | 285,495 |
| Jul 9, 2026 | 26.20 | 26.45 | 24.20 | 26.33 | 26.33 | 3.38% | 587,772 |
| Jul 8, 2026 | 23.50 | 25.90 | 23.50 | 25.47 | 25.47 | 2.95% | 1,038,779 |
| Jul 7, 2026 | 25.75 | 28.34 | 23.80 | 24.74 | 24.74 | -4.15% | 4,632,986 |
| Jul 6, 2026 | 23.52 | 25.81 | 23.52 | 25.81 | 25.81 | 19.99% | 3,422,186 |
| Jul 3, 2026 | 19.47 | 21.96 | 19.47 | 21.51 | 21.51 | 10.88% | 2,464,999 |
| Jul 2, 2026 | 19.45 | 20.70 | 19.00 | 19.40 | 19.40 | -1.02% | 1,250,056 |
| Jul 1, 2026 | 19.00 | 21.43 | 18.51 | 19.60 | 19.60 | 3.43% | 861,333 |
| Jun 30, 2026 | 18.50 | 19.40 | 18.36 | 18.95 | 18.95 | 3.78% | 966,074 |