CapitaLand India Trust (ACNDF)
OTCMKTS · Delayed Price · Currency is USD
0.8500
+0.0300 (3.66%)
Mar 17, 2026, 9:30 AM EST
CapitaLand India Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 0.79 | 0.86 | 0.79 | 0.82 | 0.82 | 4.34% | 9,981 |
| Mar 13, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.39% | 3,803 |
| Mar 12, 2026 | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | -1.22% | 6,332 |
| Mar 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.52% | 48,377 |
| Mar 10, 2026 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | 5.13% | 12,902 |
| Mar 9, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.78% | 2,606 |
| Mar 6, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -5.32% | 2,202 |
| Mar 5, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 4.27% | 4,312 |
| Mar 4, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -6.08% | 18,341 |
| Mar 3, 2026 | 0.85 | 0.89 | 0.83 | 0.89 | 0.89 | 1.63% | 7,691 |
| Mar 2, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | 0.87 | -6.58% | 38,565 |
| Feb 27, 2026 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | -2.55% | 14,106 |
| Feb 26, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -1.40% | 19,491 |
| Feb 25, 2026 | 0.98 | 1.00 | 0.94 | 0.97 | 0.97 | 2.02% | 8,210 |
| Feb 24, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.74% | 4,083 |
| Feb 23, 2026 | 0.97 | 1.06 | 0.89 | 0.97 | 0.97 | -5.97% | 24,512 |
| Feb 20, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | 4.21% | 1,154 |
| Feb 19, 2026 | 0.89 | 1.06 | 0.89 | 0.99 | 0.99 | -6.66% | 7,339 |
| Feb 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 18.37% | 1,797 |
| Feb 17, 2026 | 0.90 | 0.98 | 0.90 | 0.90 | 0.90 | -8.83% | 3,162 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -12.13% | 6,944 |
| Feb 12, 2026 | 1.02 | 1.12 | 0.91 | 1.12 | 1.12 | 9.90% | 7,178 |
| Feb 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.94% | 7,690 |
| Feb 10, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | 2.19% | 2,612 |
| Feb 9, 2026 | 1.10 | 1.16 | 1.05 | 1.05 | 1.05 | -8.30% | 17,976 |
| Feb 6, 2026 | 1.18 | 1.24 | 1.05 | 1.15 | 1.15 | 24.46% | 4,449 |
| Feb 4, 2026 | 0.89 | 1.20 | 0.89 | 0.92 | 0.92 | -17.86% | 2,746 |
| Feb 3, 2026 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | 14.57% | 31,077 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.24% | 2,537 |
| Jan 30, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 3.91% | 8,489 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 0.23% | 10,722 |
| Jan 28, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -3.19% | 26,549 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.62% | 4,959 |
| Jan 26, 2026 | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | 3.72% | 22,785 |
| Jan 23, 2026 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | -0.05% | 1,960 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.01% | 3,521 |
| Jan 21, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -5.51% | 7,997 |
| Jan 20, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 5.36% | 3,959 |
| Jan 16, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -2.41% | 5,260 |
| Jan 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.82% | 136 |
| Jan 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.09% | 228 |
| Jan 12, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 0.30% | 6,192 |
| Jan 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.13% | 15,503 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.34% | 3,646 |
| Jan 7, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.07% | 12,198 |
| Jan 6, 2026 | 0.95 | 0.99 | 0.93 | 0.93 | 0.93 | -0.52% | 4,588 |
| Jan 5, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -2.84% | 794 |
| Jan 2, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | -1.18% | 6,213 |
| Dec 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.44% | 884 |
| Dec 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.23% | 3,954 |