NSE:CAPTRUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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