NSE:CAPTRUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	20.28	20.45	19.94	20.02	20.02	-1.28%	9,313
Aug 27, 2026	20.55	20.55	20.10	20.28	20.28	0.15%	22,106
Aug 26, 2026	20.45	20.50	20.06	20.25	20.25	0.70%	4,929
Aug 25, 2026	20.00	20.59	19.32	20.11	20.11	0.15%	22,267
Aug 24, 2026	19.88	20.30	18.80	20.08	20.08	3.03%	15,698
Aug 21, 2026	20.29	20.29	19.45	19.49	19.49	-3.71%	21,228
Aug 20, 2026	20.67	20.67	19.61	20.24	20.24	-1.22%	34,488
Aug 19, 2026	21.79	21.79	20.34	20.49	20.49	-4.30%	39,314
Aug 18, 2026	21.30	21.90	21.06	21.41	21.41	0.19%	19,632
Aug 17, 2026	21.70	21.76	20.35	21.37	21.37	0.66%	19,598
Aug 14, 2026	21.65	21.69	20.03	21.23	21.23	2.76%	143,923
Aug 13, 2026	19.77	20.66	19.77	20.66	20.66	4.98%	41,530
Aug 12, 2026	20.49	20.50	19.60	19.68	19.68	-1.75%	41,439
Aug 11, 2026	20.28	21.24	19.35	20.03	20.03	-1.23%	73,040
Aug 10, 2026	20.32	20.32	20.00	20.28	20.28	4.75%	81,539
Aug 7, 2026	17.81	19.36	17.52	19.36	19.36	4.99%	54,147
Aug 6, 2026	18.08	18.85	18.08	18.44	18.44	-3.10%	127,205
Aug 5, 2026	20.90	21.02	19.02	19.03	19.03	-4.95%	361,181
Aug 4, 2026	19.70	20.02	19.70	20.02	20.02	4.98%	104,095
Aug 3, 2026	18.70	19.07	18.70	19.07	19.07	4.95%	87,562
Jul 31, 2026	17.95	18.17	17.10	18.17	18.17	4.97%	202,325
Jul 30, 2026	16.29	17.31	15.67	17.31	17.31	4.97%	193,295
Jul 29, 2026	15.98	16.52	14.97	16.49	16.49	4.76%	132,477
Jul 28, 2026	15.99	15.99	15.03	15.74	15.74	2.34%	28,945
Jul 27, 2026	15.22	15.38	14.43	15.38	15.38	4.98%	76,021
Jul 24, 2026	14.72	15.48	14.65	14.65	14.65	-4.99%	89,085
Jul 23, 2026	16.17	16.17	15.01	15.42	15.42	0.13%	264,427
Jul 22, 2026	15.35	15.40	15.00	15.40	15.40	4.98%	47,542
Jul 21, 2026	14.24	14.67	13.69	14.67	14.67	4.94%	48,750
Jul 20, 2026	13.59	13.99	12.87	13.98	13.98	4.88%	130,265
Jul 17, 2026	12.70	13.33	12.70	13.33	13.33	4.96%	92,471
Jul 16, 2026	12.63	13.26	12.00	12.70	12.70	0.55%	19,309
Jul 15, 2026	12.70	12.74	12.61	12.63	12.63	-0.08%	4,828
Jul 14, 2026	12.65	12.77	12.62	12.64	12.64	-0.08%	5,891
Jul 13, 2026	12.30	12.95	12.30	12.65	12.65	2.26%	15,472
Jul 10, 2026	12.95	13.11	12.26	12.37	12.37	-4.11%	25,231