NSE:CAPTRUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	13.51	13.51	12.88	12.90	12.90	-4.52%	15,060
Jun 18, 2026	13.23	13.80	13.23	13.51	13.51	2.35%	9,588
Jun 17, 2026	13.00	13.25	12.60	13.20	13.20	1.54%	14,158
Jun 16, 2026	13.25	13.39	12.52	13.00	13.00	-	9,126
Jun 15, 2026	13.88	13.88	12.90	13.00	13.00	-2.11%	13,702
Jun 12, 2026	13.30	13.48	12.70	13.28	13.28	2.39%	13,569
Jun 11, 2026	12.96	13.40	12.45	12.97	12.97	-0.99%	15,031
Jun 10, 2026	13.78	13.78	13.10	13.10	13.10	-4.93%	13,054
Jun 9, 2026	13.97	13.97	13.21	13.78	13.78	3.07%	2,915
Jun 8, 2026	13.67	13.67	13.00	13.37	13.37	-2.27%	9,051
Jun 5, 2026	13.89	13.89	13.20	13.68	13.68	2.86%	6,565
Jun 4, 2026	13.07	13.50	13.00	13.30	13.30	0.83%	4,298
Jun 3, 2026	13.75	13.95	13.07	13.19	13.19	-4.07%	37,262
Jun 2, 2026	12.51	13.80	12.51	13.75	13.75	4.56%	19,789
Jun 1, 2026	13.80	13.80	13.15	13.15	13.15	-4.99%	19,561
May 29, 2026	14.27	14.73	13.84	13.84	13.84	-4.95%	57,237
May 27, 2026	13.57	14.56	13.57	14.56	14.56	4.97%	32,876
May 26, 2026	14.80	14.80	13.77	13.87	13.87	-4.08%	13,152
May 25, 2026	14.37	15.00	14.25	14.46	14.46	-1.03%	17,597
May 22, 2026	13.98	14.67	13.55	14.61	14.61	4.51%	39,596
May 21, 2026	14.00	14.05	13.62	13.98	13.98	4.41%	30,085
May 20, 2026	13.36	13.80	13.10	13.39	13.39	0.60%	18,676
May 19, 2026	13.09	13.59	13.01	13.31	13.31	1.68%	10,471
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