Capital Trust Limited (NSE:CAPTRUST)
India · Delayed Price · Currency is INR 31.36
-1.09 (-3.36%)
Oct 14, 2025, 10:29 AM IST
Capital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |