Capital Trust Limited (NSE:CAPTRUST)
India · Delayed Price · Currency is INR 13.40
-0.51 (-3.67%)
Dec 29, 2025, 11:30 AM IST
Capital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 14.06 | 14.30 | 13.36 | 13.91 | 13.91 | -1.07% | 272,142 |
| Dec 24, 2025 | 13.80 | 14.08 | 13.67 | 14.06 | 14.06 | 4.85% | 293,385 |
| Dec 23, 2025 | 13.15 | 13.41 | 12.85 | 13.41 | 13.41 | 4.93% | 72,085 |
| Dec 22, 2025 | 12.45 | 12.79 | 12.37 | 12.78 | 12.78 | 4.84% | 132,705 |
| Dec 19, 2025 | 12.34 | 12.34 | 11.79 | 12.19 | 12.19 | 2.70% | 41,059 |
| Dec 18, 2025 | 12.59 | 12.59 | 11.71 | 11.87 | 11.87 | -3.57% | 46,089 |
| Dec 17, 2025 | 12.19 | 12.59 | 12.05 | 12.31 | 12.31 | 1.90% | 141,883 |
| Dec 16, 2025 | 11.91 | 12.10 | 11.16 | 12.08 | 12.08 | 4.77% | 138,159 |
| Dec 15, 2025 | 12.09 | 12.09 | 11.50 | 11.53 | 11.53 | -1.28% | 42,790 |
| Dec 12, 2025 | 12.15 | 12.15 | 11.65 | 11.68 | 11.68 | -0.34% | 100,254 |
| Dec 11, 2025 | 11.60 | 11.99 | 11.49 | 11.72 | 11.72 | -0.17% | 32,209 |
| Dec 10, 2025 | 12.24 | 12.24 | 11.59 | 11.74 | 11.74 | -0.76% | 112,177 |
| Dec 9, 2025 | 12.19 | 12.19 | 11.15 | 11.83 | 11.83 | 0.94% | 72,886 |
| Dec 8, 2025 | 12.10 | 12.48 | 11.42 | 11.72 | 11.72 | -1.43% | 300,351 |
| Dec 5, 2025 | 11.59 | 11.89 | 11.29 | 11.89 | 11.89 | 4.94% | 86,281 |
| Dec 4, 2025 | 11.16 | 11.99 | 11.08 | 11.33 | 11.33 | -2.91% | 212,355 |
| Dec 3, 2025 | 11.75 | 12.31 | 11.67 | 11.67 | 11.67 | -5.04% | 214,674 |
| Dec 2, 2025 | 13.09 | 13.09 | 12.29 | 12.29 | 12.29 | -5.02% | 314,215 |
| Dec 1, 2025 | 13.13 | 13.50 | 12.81 | 12.94 | 12.94 | -3.14% | 126,771 |
| Nov 28, 2025 | 13.49 | 13.81 | 13.25 | 13.36 | 13.36 | 1.52% | 539,957 |
| Nov 27, 2025 | 13.49 | 13.90 | 13.02 | 13.16 | 13.16 | -3.94% | 524,211 |
| Nov 26, 2025 | 13.70 | 15.15 | 13.70 | 13.70 | 13.70 | -5.06% | 3,048,232 |
| Nov 25, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -5.00% | 32,061 |
| Nov 24, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -5.00% | 18,819 |
| Nov 21, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -5.05% | 14,791 |
| Nov 20, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -5.02% | 14,560 |
| Nov 19, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -5.03% | 13,847 |
| Nov 18, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -5.04% | 12,838 |
| Nov 17, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -5.02% | 20,130 |
| Nov 14, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -5.00% | 27,669 |
| Nov 13, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -5.01% | 61,215 |
| Nov 12, 2025 | 23.68 | 24.17 | 22.49 | 22.94 | 22.94 | -3.12% | 60,341 |
| Nov 11, 2025 | 23.70 | 24.70 | 23.59 | 23.68 | 23.68 | -4.67% | 69,237 |
| Nov 10, 2025 | 24.65 | 24.65 | 24.65 | 24.84 | 24.84 | -4.28% | 96,370 |
| Nov 7, 2025 | 28.21 | 28.21 | 25.70 | 25.95 | 25.95 | -3.46% | 21,670 |
| Nov 6, 2025 | 25.85 | 27.60 | 25.73 | 26.88 | 26.88 | 1.93% | 49,266 |
| Nov 4, 2025 | 27.29 | 27.30 | 26.37 | 26.37 | 26.37 | -5.01% | 40,792 |
| Nov 3, 2025 | 29.23 | 29.50 | 27.76 | 27.76 | 27.76 | -5.03% | 79,853 |
| Oct 31, 2025 | 29.20 | 29.23 | 27.91 | 29.23 | 29.23 | 4.99% | 120,011 |
| Oct 30, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 4.98% | 18,033 |
| Oct 29, 2025 | 26.00 | 26.52 | 26.00 | 26.52 | 26.52 | 4.99% | 62,565 |
| Oct 28, 2025 | 24.06 | 25.26 | 24.06 | 25.26 | 25.26 | 4.99% | 47,255 |
| Oct 27, 2025 | 24.50 | 25.00 | 23.51 | 24.06 | 24.06 | -2.12% | 25,884 |
| Oct 24, 2025 | 25.97 | 25.97 | 24.50 | 24.58 | 24.58 | -4.69% | 40,407 |
| Oct 23, 2025 | 27.40 | 27.40 | 25.26 | 25.79 | 25.79 | -2.31% | 62,950 |
| Oct 21, 2025 | 26.60 | 28.10 | 26.20 | 26.40 | 26.40 | -3.90% | 18,565 |
| Oct 20, 2025 | 29.75 | 29.75 | 27.35 | 27.47 | 27.47 | -4.58% | 86,298 |
| Oct 17, 2025 | 29.50 | 29.50 | 28.00 | 28.79 | 28.79 | -1.47% | 19,687 |
| Oct 16, 2025 | 29.80 | 30.50 | 28.90 | 29.22 | 29.22 | -2.24% | 16,839 |
| Oct 15, 2025 | 30.00 | 31.00 | 29.35 | 29.89 | 29.89 | -3.02% | 58,550 |