NSE:CAPTRUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	23.53	23.53	23.06	23.06	23.06	-2.00%	12,804
Nov 9, 2026	23.53	23.53	22.65	23.53	23.53	1.99%	20,986
Nov 8, 2026	23.07	23.07	23.07	23.07	23.07	1.99%	2,747
Nov 6, 2026	22.62	22.62	22.55	22.62	22.62	1.98%	3,591
Nov 5, 2026	22.18	22.18	22.18	22.18	22.18	1.98%	5,510
Nov 4, 2026	21.74	21.75	21.74	21.75	21.75	1.97%	1,153
Nov 3, 2026	21.33	21.33	21.33	21.33	21.33	1.96%	3,034
Nov 2, 2026	20.92	20.92	20.92	20.92	20.92	2.00%	2,813
Oct 30, 2026	20.51	20.51	20.51	20.51	20.51	1.99%	7,917
Oct 29, 2026	20.11	20.11	20.11	20.11	20.11	1.98%	11,814
Oct 28, 2026	19.50	19.72	19.50	19.72	19.72	-	15,685
Oct 27, 2026	19.72	19.99	19.72	19.72	19.72	-1.99%	4,058
Oct 26, 2026	20.80	20.80	20.12	20.12	20.12	-1.95%	1,078
Oct 23, 2026	21.30	21.30	20.52	20.52	20.52	-1.96%	4,741
Oct 22, 2026	21.25	21.35	20.93	20.93	20.93	-1.97%	5,561
Oct 21, 2026	22.03	22.03	21.35	21.35	21.35	-1.16%	17,513
Oct 19, 2026	22.09	22.09	21.50	21.60	21.60	-0.28%	4,202
Oct 16, 2026	21.33	21.66	21.33	21.66	21.66	-0.46%	11,126
Oct 15, 2026	21.76	21.80	21.76	21.76	21.76	-1.98%	12,843
Oct 14, 2026	22.30	22.30	22.20	22.20	22.20	-1.99%	22,768
Oct 13, 2026	23.53	23.53	22.65	22.65	22.65	-1.82%	17,694
Oct 12, 2026	24.00	24.00	23.07	23.07	23.07	-2.00%	65,441
Oct 9, 2026	22.62	23.54	22.62	23.54	23.54	1.99%	54,035
Oct 8, 2026	22.90	23.12	22.00	23.08	23.08	4.81%	132,997
Oct 7, 2026	21.84	22.02	20.59	22.02	22.02	4.96%	109,535
Oct 6, 2026	20.50	20.98	20.50	20.98	20.98	4.95%	59,977
Oct 5, 2026	19.07	20.02	18.50	19.99	19.99	4.82%	60,158
Oct 1, 2026	19.00	19.19	18.00	19.07	19.07	4.32%	35,404
Sep 30, 2026	17.65	18.42	16.90	18.28	18.28	4.16%	27,829
Sep 29, 2026	18.15	18.73	17.48	17.55	17.55	-4.57%	25,855
Sep 28, 2026	18.30	19.14	18.02	18.39	18.39	-1.76%	8,249
Sep 25, 2026	18.80	18.87	18.15	18.72	18.72	-1.47%	15,533
Sep 24, 2026	19.50	19.70	18.60	19.00	19.00	-1.81%	27,351
Sep 23, 2026	19.60	19.60	19.01	19.35	19.35	-0.77%	23,953
Sep 22, 2026	19.50	19.50	18.74	19.50	19.50	3.07%	3,792
Sep 21, 2026	19.70	19.85	18.80	18.92	18.92	-2.42%	11,984
Sep 18, 2026	18.60	19.40	18.60	19.39	19.39	4.92%	64,785
Sep 17, 2026	17.98	18.48	17.50	18.48	18.48	5.00%	32,497
Sep 16, 2026	17.89	18.39	17.55	17.60	17.60	-1.68%	28,068
Sep 15, 2026	17.82	18.30	17.80	17.90	17.90	-1.21%	12,034
Sep 11, 2026	18.00	18.35	17.80	18.12	18.12	-0.93%	24,777
Sep 10, 2026	18.61	19.05	18.02	18.29	18.29	-3.33%	42,165
Sep 9, 2026	19.50	19.50	18.50	18.92	18.92	-2.82%	36,907
Sep 8, 2026	19.90	19.90	18.90	19.47	19.47	-2.11%	11,840
Sep 7, 2026	20.04	20.21	19.62	19.89	19.89	-0.75%	19,020
Sep 4, 2026	20.00	20.70	19.44	20.04	20.04	1.42%	37,318
Sep 3, 2026	19.76	19.99	19.10	19.76	19.76	-	48,248
Sep 2, 2026	18.60	19.76	18.60	19.76	19.76	4.99%	26,227
Sep 1, 2026	19.46	19.69	18.56	18.82	18.82	-3.29%	15,252
Aug 31, 2026	19.80	19.82	19.25	19.46	19.46	-2.80%	15,164