NSE:CAPTRUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	13.00	13.47	12.72	13.09	13.09	0.69%	9,234
May 15, 2026	13.22	13.22	12.97	13.00	13.00	-1.66%	11,606
May 14, 2026	13.22	13.23	13.22	13.22	13.22	-1.93%	7,337
May 13, 2026	13.00	13.48	13.00	13.48	13.48	1.89%	1,688
May 12, 2026	13.50	13.50	13.23	13.23	13.23	-2.00%	1,091
May 11, 2026	13.30	13.55	13.30	13.50	13.50	-0.37%	3,514
May 8, 2026	13.73	13.73	13.55	13.55	13.55	0.59%	19,898
May 7, 2026	13.48	13.48	13.47	13.47	13.47	1.89%	13,735
May 6, 2026	13.22	13.22	13.22	13.22	13.22	1.93%	4,370
May 5, 2026	12.95	12.97	12.95	12.97	12.97	-1.22%	2,852
May 4, 2026	13.30	13.30	13.13	13.13	13.13	-1.94%	10,856
Apr 30, 2026	13.49	13.49	13.39	13.39	13.39	-1.18%	3,214
Apr 29, 2026	13.41	13.67	13.41	13.55	13.55	1.04%	16,097
Apr 28, 2026	13.41	13.41	13.41	13.41	13.41	1.98%	4,640
Apr 27, 2026	13.24	13.24	13.15	13.15	13.15	1.23%	7,007
Apr 24, 2026	13.20	13.20	12.99	12.99	12.99	-1.96%	5,567
Apr 23, 2026	13.50	13.50	13.25	13.25	13.25	-1.49%	15,003
Apr 22, 2026	13.72	13.72	13.45	13.45	13.45	-1.97%	10,915
Apr 21, 2026	13.72	13.72	13.72	13.72	13.72	1.93%	50,147
Apr 20, 2026	13.21	13.46	13.21	13.46	13.46	1.97%	62,743
Apr 17, 2026	13.20	13.20	13.01	13.20	13.20	1.93%	5,928
Apr 16, 2026	12.82	12.95	12.82	12.95	12.95	0.94%	17,033
Apr 15, 2026	13.05	13.05	12.83	12.83	12.83	-1.99%	9,378
Apr 13, 2026	13.11	13.12	13.09	13.09	13.09	-1.95%	41,089
Apr 10, 2026	13.00	13.39	13.00	13.35	13.35	1.44%	5,689
Apr 9, 2026	12.80	13.39	12.80	13.16	13.16	2.33%	22,980
Apr 8, 2026	12.74	12.88	11.71	12.86	12.86	4.81%	57,890
Apr 7, 2026	11.76	12.34	11.76	12.27	12.27	4.07%	16,082
Apr 6, 2026	11.51	11.89	11.36	11.79	11.79	3.88%	7,411
Apr 2, 2026	11.54	12.00	11.12	11.35	11.35	-1.39%	4,541
Apr 1, 2026	11.45	11.55	11.20	11.51	11.51	4.64%	9,884
Mar 30, 2026	11.10	11.54	10.98	11.00	11.00	-2.65%	29,371
Mar 27, 2026	11.75	11.95	11.20	11.30	11.30	-3.83%	46,830
Mar 25, 2026	11.53	12.17	11.41	11.75	11.75	-0.17%	49,279
Mar 24, 2026	11.55	12.29	11.40	11.77	11.77	-0.68%	42,939
Mar 23, 2026	12.30	12.30	11.32	11.85	11.85	-	29,372
Mar 20, 2026	11.80	12.20	11.53	11.85	11.85	-	25,748
Mar 19, 2026	12.24	12.24	11.51	11.85	11.85	1.11%	5,176
Mar 18, 2026	11.50	11.83	11.50	11.72	11.72	2.27%	12,436
Mar 17, 2026	11.67	11.74	11.21	11.46	11.46	-1.55%	33,141
Mar 16, 2026	11.30	11.80	11.15	11.64	11.64	0.43%	56,028
Mar 13, 2026	11.90	11.99	11.45	11.59	11.59	-	31,172
Mar 12, 2026	12.00	12.45	11.51	11.59	11.59	-4.06%	52,490
Mar 11, 2026	12.35	12.88	11.80	12.08	12.08	-1.95%	31,181
Mar 10, 2026	12.59	12.59	12.05	12.32	12.32	2.50%	13,199
Mar 9, 2026	12.01	12.38	11.75	12.02	12.02	1.01%	31,748
Mar 6, 2026	12.80	12.80	11.90	11.90	11.90	-2.86%	37,292
Mar 5, 2026	11.61	12.65	11.61	12.25	12.25	1.41%	22,921
Mar 4, 2026	11.90	12.92	11.82	12.08	12.08	-2.89%	35,207
Mar 2, 2026	12.36	12.94	12.32	12.44	12.44	-4.01%	58,600