Capital Trade Links Limited (BOM:538476)
India · Delayed Price · Currency is INR 22.81
-1.20 (-5.00%)
At close: Oct 19, 2026
Capital Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 23.11 | 23.11 | 22.81 | 22.81 | 22.81 | -5.00% | 6,896 |
| Oct 16, 2026 | 24.85 | 24.85 | 24.00 | 24.01 | 24.01 | -0.12% | 2,443 |
| Oct 15, 2026 | 24.69 | 25.48 | 23.62 | 24.04 | 24.04 | -2.63% | 2,048 |
| Oct 14, 2026 | 25.08 | 25.08 | 23.51 | 24.69 | 24.69 | 1.35% | 3,224 |
| Oct 13, 2026 | 24.78 | 24.78 | 23.30 | 24.36 | 24.36 | 1.29% | 2,480 |
| Oct 12, 2026 | 25.05 | 25.89 | 24.05 | 24.05 | 24.05 | -4.98% | 8,045 |
| Oct 9, 2026 | 24.79 | 25.89 | 23.90 | 25.31 | 25.31 | 0.64% | 33,533 |
| Oct 8, 2026 | 26.96 | 26.96 | 25.11 | 25.15 | 25.15 | -4.84% | 11,540 |
| Oct 7, 2026 | 26.40 | 26.50 | 25.22 | 26.43 | 26.43 | 0.30% | 7,444 |
| Oct 6, 2026 | 26.15 | 26.86 | 25.29 | 26.35 | 26.35 | 0.08% | 9,750 |
| Oct 5, 2026 | 26.50 | 27.99 | 26.14 | 26.33 | 26.33 | -4.29% | 149,984 |
| Oct 1, 2026 | 29.44 | 29.44 | 27.20 | 27.51 | 27.51 | -3.10% | 12,418 |
| Sep 30, 2026 | 29.70 | 29.70 | 27.80 | 28.39 | 28.39 | -1.53% | 20,705 |
| Sep 29, 2026 | 28.00 | 29.00 | 27.20 | 28.83 | 28.83 | 1.16% | 16,865 |
| Sep 28, 2026 | 28.70 | 28.70 | 27.00 | 28.50 | 28.50 | 0.81% | 89,529 |
| Sep 25, 2026 | 28.70 | 28.70 | 27.27 | 28.27 | 28.27 | -1.50% | 4,529 |
| Sep 24, 2026 | 28.00 | 29.45 | 27.56 | 28.70 | 28.70 | -0.35% | 33,330 |
| Sep 23, 2026 | 28.88 | 29.00 | 28.11 | 28.80 | 28.80 | -1.37% | 32,510 |
| Sep 22, 2026 | 29.80 | 29.80 | 28.01 | 29.20 | 29.20 | 1.00% | 11,016 |
| Sep 21, 2026 | 29.66 | 30.20 | 28.31 | 28.91 | 28.91 | -1.90% | 61,566 |
| Sep 18, 2026 | 29.00 | 29.98 | 27.80 | 29.47 | 29.47 | 1.62% | 48,000 |
| Sep 17, 2026 | 29.10 | 29.10 | 27.75 | 29.00 | 29.00 | 1.47% | 16,027 |
| Sep 16, 2026 | 28.10 | 29.00 | 27.00 | 28.58 | 28.58 | 1.20% | 113,250 |
| Sep 15, 2026 | 29.00 | 29.00 | 28.00 | 28.24 | 28.24 | -3.25% | 12,024 |
| Sep 11, 2026 | 29.06 | 29.49 | 28.18 | 29.19 | 29.19 | -1.55% | 60,051 |
| Sep 10, 2026 | 30.50 | 30.50 | 28.13 | 29.65 | 29.65 | 0.17% | 45,415 |
| Sep 9, 2026 | 29.35 | 29.84 | 28.57 | 29.60 | 29.60 | 0.65% | 21,588 |
| Sep 8, 2026 | 29.50 | 30.00 | 28.26 | 29.41 | 29.41 | 0.41% | 31,359 |
| 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 |