Capital Trust Limited (NSE:CAPTRUST)
India · Delayed Price · Currency is INR 20.70
-1.09 (-5.00%)
Nov 14, 2025, 3:26 PM IST
Capital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | -5.00% | 14,706 |
| Nov 13, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -5.01% | 64,992 |
| 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 | 26.45 | 26.45 | 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% | 21,720 |
| Nov 6, 2025 | 25.85 | 27.60 | 25.73 | 26.88 | 26.88 | 1.93% | 50,067 |
| 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% | 80,126 |
| Oct 31, 2025 | 29.20 | 29.23 | 27.91 | 29.23 | 29.23 | 4.99% | 120,510 |
| Oct 30, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 4.98% | 18,118 |
| Oct 29, 2025 | 26.00 | 26.52 | 26.00 | 26.52 | 26.52 | 4.99% | 62,609 |
| Oct 28, 2025 | 24.06 | 25.26 | 24.06 | 25.26 | 25.26 | 4.99% | 47,258 |
| Oct 27, 2025 | 24.50 | 25.00 | 23.51 | 24.06 | 24.06 | -2.12% | 25,959 |
| Oct 24, 2025 | 25.97 | 25.97 | 24.50 | 24.58 | 24.58 | -4.69% | 40,457 |
| Oct 23, 2025 | 27.40 | 27.40 | 25.26 | 25.79 | 25.79 | -2.31% | 63,450 |
| 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% | 92,007 |
| Oct 17, 2025 | 29.50 | 29.50 | 28.00 | 28.79 | 28.79 | -1.47% | 19,694 |
| Oct 16, 2025 | 29.80 | 30.50 | 28.90 | 29.22 | 29.22 | -2.24% | 16,843 |
| Oct 15, 2025 | 30.00 | 31.00 | 29.35 | 29.89 | 29.89 | -3.02% | 58,551 |
| Oct 14, 2025 | 34.07 | 34.07 | 30.82 | 30.82 | 30.82 | -5.02% | 209,839 |
| Oct 13, 2025 | 32.00 | 32.45 | 32.00 | 32.45 | 32.45 | 4.98% | 143,023 |
| Oct 10, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 5.21% | 8,179 |
| Oct 9, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 4.97% | 4,345 |
| Oct 8, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 4.99% | 3,932 |
| Oct 7, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 4.96% | 5,796 |
| Oct 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 5.00% | 12,667 |
| Oct 3, 2025 | 23.90 | 25.14 | 23.65 | 24.19 | 24.19 | 0.96% | 49,783 |
| Oct 1, 2025 | 24.25 | 24.89 | 23.61 | 23.96 | 23.96 | -2.76% | 33,406 |
| Sep 30, 2025 | 26.82 | 26.82 | 24.56 | 24.64 | 24.64 | -4.12% | 44,012 |
| Sep 29, 2025 | 26.85 | 27.63 | 25.47 | 25.70 | 25.70 | -4.10% | 27,802 |
| Sep 26, 2025 | 27.52 | 28.15 | 26.41 | 26.80 | 26.80 | -3.11% | 22,730 |
| Sep 25, 2025 | 28.95 | 29.73 | 27.51 | 27.66 | 27.66 | -4.39% | 44,573 |
| Sep 24, 2025 | 29.14 | 29.15 | 28.23 | 28.93 | 28.93 | 1.26% | 13,051 |
| Sep 23, 2025 | 28.93 | 29.27 | 28.16 | 28.57 | 28.57 | -1.35% | 17,024 |
| Sep 22, 2025 | 29.08 | 29.79 | 28.81 | 28.96 | 28.96 | -0.34% | 34,789 |
| Sep 19, 2025 | 28.42 | 29.27 | 27.67 | 29.06 | 29.06 | 2.98% | 38,289 |
| Sep 18, 2025 | 28.16 | 28.81 | 27.96 | 28.22 | 28.22 | -0.70% | 17,311 |
| Sep 17, 2025 | 29.47 | 29.86 | 27.90 | 28.42 | 28.42 | -2.50% | 155,056 |
| Sep 16, 2025 | 29.44 | 29.66 | 28.88 | 29.15 | 29.15 | -0.95% | 32,036 |
| Sep 15, 2025 | 29.75 | 29.90 | 28.16 | 29.43 | 29.43 | -32.31% | 82,729 |
| 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 |