Capital Trust Limited (NSE:CAPTRUST)
India · Delayed Price · Currency is INR 43.70
-0.42 (-0.95%)
Sep 12, 2025, 3:29 PM IST
Capital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 44.00 | 44.00 | 41.91 | 43.48 | 43.48 | -1.45% | 20,341 |
| Sep 11, 2025 | 43.18 | 44.34 | 42.81 | 44.12 | 44.12 | 2.18% | 6,274 |
| Sep 10, 2025 | 43.41 | 44.00 | 42.59 | 43.18 | 43.18 | 0.82% | 6,237 |
| Sep 9, 2025 | 44.70 | 44.70 | 42.10 | 42.83 | 42.83 | -2.50% | 14,257 |
| Sep 8, 2025 | 44.00 | 44.49 | 42.50 | 43.93 | 43.93 | 2.76% | 12,819 |
| Sep 5, 2025 | 44.71 | 44.71 | 42.00 | 42.75 | 42.75 | -0.97% | 17,409 |
| Sep 4, 2025 | 43.40 | 43.50 | 42.50 | 43.17 | 43.17 | 1.24% | 9,514 |
| Sep 3, 2025 | 42.89 | 43.80 | 42.20 | 42.64 | 42.64 | 0.61% | 27,926 |
| Sep 2, 2025 | 43.31 | 43.87 | 42.20 | 42.38 | 42.38 | -2.15% | 13,945 |
| Sep 1, 2025 | 45.90 | 45.90 | 43.00 | 43.31 | 43.31 | -3.39% | 19,437 |
| Aug 29, 2025 | 43.34 | 45.80 | 42.60 | 44.83 | 44.83 | 1.29% | 25,056 |
| Aug 28, 2025 | 46.50 | 46.57 | 44.26 | 44.26 | 44.26 | -5.00% | 23,115 |
| Aug 26, 2025 | 47.60 | 48.37 | 46.00 | 46.59 | 46.59 | -2.12% | 23,045 |
| Aug 25, 2025 | 49.00 | 49.50 | 47.20 | 47.60 | 47.60 | -3.84% | 9,538 |
| Aug 22, 2025 | 51.46 | 51.51 | 49.15 | 49.50 | 49.50 | -3.13% | 8,451 |
| Aug 21, 2025 | 49.50 | 51.45 | 49.45 | 51.10 | 51.10 | 4.26% | 42,154 |
| Aug 20, 2025 | 44.53 | 49.22 | 44.53 | 49.01 | 49.01 | 4.54% | 75,636 |
| Aug 19, 2025 | 47.10 | 47.15 | 46.88 | 46.88 | 46.88 | -5.01% | 19,841 |
| Aug 18, 2025 | 49.35 | 51.00 | 49.35 | 49.35 | 49.35 | -5.00% | 30,845 |
| Aug 14, 2025 | 52.00 | 54.05 | 51.95 | 51.95 | 51.95 | -5.01% | 34,131 |
| Aug 13, 2025 | 56.58 | 56.58 | 54.69 | 54.69 | 54.69 | -5.00% | 35,374 |
| Aug 12, 2025 | 59.40 | 59.40 | 57.31 | 57.57 | 57.57 | -3.21% | 11,784 |
| Aug 11, 2025 | 60.00 | 60.00 | 59.00 | 59.48 | 59.48 | - | 12,640 |
| Aug 8, 2025 | 60.99 | 60.99 | 59.01 | 59.48 | 59.48 | -1.29% | 3,115 |
| Aug 7, 2025 | 57.72 | 60.45 | 56.00 | 60.26 | 60.26 | 4.40% | 19,710 |
| Aug 6, 2025 | 58.42 | 59.00 | 57.00 | 57.72 | 57.72 | -1.20% | 4,948 |
| Aug 5, 2025 | 59.90 | 59.90 | 57.50 | 58.42 | 58.42 | 0.72% | 9,301 |
| Aug 4, 2025 | 62.00 | 62.00 | 57.49 | 58.00 | 58.00 | -4.16% | 14,089 |
| Aug 1, 2025 | 62.40 | 62.40 | 60.00 | 60.52 | 60.52 | 0.18% | 5,414 |
| Jul 31, 2025 | 59.18 | 60.98 | 57.90 | 60.41 | 60.41 | 2.08% | 29,857 |
| Jul 30, 2025 | 63.00 | 63.00 | 58.11 | 59.18 | 59.18 | -3.00% | 19,483 |
| Jul 29, 2025 | 64.23 | 64.80 | 60.72 | 61.01 | 61.01 | -4.55% | 21,898 |
| Jul 28, 2025 | 68.00 | 68.00 | 63.54 | 63.92 | 63.92 | -4.34% | 23,232 |
| Jul 25, 2025 | 70.00 | 71.14 | 66.00 | 66.82 | 66.82 | -3.05% | 21,821 |
| Jul 24, 2025 | 69.59 | 71.90 | 68.00 | 68.92 | 68.92 | -0.96% | 16,061 |
| Jul 23, 2025 | 71.00 | 71.48 | 68.50 | 69.59 | 69.59 | -1.32% | 13,304 |
| Jul 22, 2025 | 69.97 | 73.00 | 68.00 | 70.52 | 70.52 | 0.79% | 26,565 |
| Jul 21, 2025 | 72.33 | 72.33 | 69.50 | 69.97 | 69.97 | -2.56% | 6,206 |
| Jul 18, 2025 | 71.68 | 73.00 | 71.00 | 71.81 | 71.81 | 0.76% | 34,357 |
| Jul 17, 2025 | 72.00 | 72.00 | 70.00 | 71.27 | 71.27 | -0.06% | 20,411 |
| Jul 16, 2025 | 70.94 | 72.49 | 67.10 | 71.31 | 71.31 | 2.65% | 66,946 |
| Jul 15, 2025 | 65.95 | 69.72 | 64.17 | 69.47 | 69.47 | 4.62% | 89,293 |
| Jul 14, 2025 | 69.60 | 69.60 | 66.11 | 66.40 | 66.40 | -4.58% | 66,593 |
| Jul 11, 2025 | 71.00 | 71.75 | 69.50 | 69.59 | 69.59 | -1.99% | 27,482 |
| Jul 10, 2025 | 69.00 | 71.60 | 69.00 | 71.00 | 71.00 | 1.14% | 24,315 |
| Jul 9, 2025 | 70.02 | 72.80 | 68.01 | 70.20 | 70.20 | -1.75% | 88,754 |
| Jul 8, 2025 | 74.05 | 74.05 | 70.00 | 71.45 | 71.45 | -1.76% | 43,966 |
| Jul 7, 2025 | 73.43 | 73.43 | 70.16 | 72.73 | 72.73 | -0.95% | 27,687 |
| Jul 4, 2025 | 72.99 | 74.00 | 70.70 | 73.43 | 73.43 | 1.99% | 35,504 |
| Jul 3, 2025 | 74.00 | 74.00 | 71.01 | 72.00 | 72.00 | -1.87% | 73,099 |