NSE:CAPTRUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	12.80	13.00	12.60	12.90	12.90	2.87%	11,152
Jul 8, 2026	12.61	12.86	12.51	12.54	12.54	-0.48%	3,992
Jul 7, 2026	12.85	12.97	12.54	12.60	12.60	0.72%	10,843
Jul 6, 2026	13.07	13.07	12.42	12.51	12.51	-4.28%	5,445
Jul 3, 2026	13.00	13.09	12.74	13.07	13.07	0.38%	7,313
Jul 2, 2026	12.69	13.10	12.40	13.02	13.02	2.60%	20,341
Jul 1, 2026	12.43	12.92	12.37	12.69	12.69	2.09%	14,715
Jun 30, 2026	12.70	13.00	12.18	12.43	12.43	-2.05%	13,474
Jun 29, 2026	12.93	12.93	12.33	12.69	12.69	-1.55%	2,135
Jun 25, 2026	12.29	12.93	12.29	12.89	12.89	4.63%	6,956
Jun 24, 2026	12.85	12.91	12.25	12.32	12.32	-4.12%	32,380
Jun 23, 2026	12.69	13.00	12.40	12.85	12.85	1.02%	9,866
Jun 22, 2026	12.85	13.21	12.31	12.72	12.72	-1.40%	38,830
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