CAPTRUST Historical Share Price Data
Capital Trust Ltd Share Price
CAPTRUST
CMP as on 25-Apr-24 12:00
₹ 123
₹ 123
-4.95 | -3.88%
Open
₹ 125
₹ 125
Turnover(lac)
₹ 21
₹ 21
Prev. Close
₹ 127.50
₹ 127.50
Day's Vol (shares)
₹ 16,865
₹ 16,865
Day's Vol (shares)
₹ 121.55 ₹ 126.50
CMP as on 25-Apr-24 12:00
₹ 123
₹ 123
-4.10 | -3.23%
Open
₹ 125
₹ 125
Turnover(lac)
₹ 3
₹ 3
Prev. Close
₹ 127.07
₹ 127.07
Day's Vol (shares)
₹ 2,277
₹ 2,277
Day's Vol (shares)
₹ 120.75 ₹ 125.79
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 101.75 | 102.9 | 97.35 | 99.15 | 1072 | 2261137.6 | 13077 | 5.55 | -2.60 |
27-Mar-2024 | 101.4 | 102.65 | 96 | 97.45 | 1042 | 3080864.9 | 20487 | 6.65 | -3.95 |
28-Mar-2024 | 96.55 | 100.15 | 93 | 94.4 | 809 | 2547543.15 | 14706 | 7.15 | -2.15 |
01-Apr-2024 | 97.9 | 105 | 95.2 | 103.2 | 897 | 2101187 | 10439 | 9.80 | 5.30 |
02-Apr-2024 | 102.2 | 122.8 | 102.2 | 121 | 3506 | 26161392.15 | 76452 | 20.60 | 18.80 |
03-Apr-2024 | 122 | 123 | 115.8 | 117 | 1399 | 8541496.6 | 39622 | 7.20 | -5.00 |
04-Apr-2024 | 118 | 132 | 116.1 | 127.35 | 3971 | 23303985.35 | 71940 | 15.90 | 9.35 |
05-Apr-2024 | 126 | 129.6 | 124 | 126.25 | 1445 | 5452658.2 | 18356 | 5.60 | 0.25 |
08-Apr-2024 | 125.5 | 126 | 120.2 | 121.45 | 1964 | 4526116.15 | 15486 | 5.80 | -4.05 |
09-Apr-2024 | 126 | 126 | 115.05 | 117.2 | 1663 | 4587383.85 | 18498 | 10.95 | -8.80 |
10-Apr-2024 | 117.2 | 120 | 115.5 | 116.25 | 1456 | 1983002.8 | 5799 | 4.50 | -0.95 |
12-Apr-2024 | 116.25 | 119.35 | 110 | 114.95 | 2559 | 4123493.1 | 8959 | 9.35 | -1.30 |
15-Apr-2024 | 111 | 114 | 109.15 | 110.6 | 690 | 2044183.35 | 18442 | 4.85 | -0.40 |
16-Apr-2024 | 110 | 116.75 | 110 | 113.9 | 537 | 1532222.15 | 7498 | 6.75 | 3.90 |
18-Apr-2024 | 113 | 117 | 112.65 | 113.6 | 519 | 912538.6 | 4280 | 4.35 | 0.60 |
19-Apr-2024 | 112.5 | 114 | 109.7 | 113.75 | 174 | 631490.15 | 2536 | 4.30 | 1.25 |
22-Apr-2024 | 119.7 | 128 | 118 | 118.75 | 2772 | 10257288.9 | 26719 | 10.00 | -0.95 |
23-Apr-2024 | 121.6 | 126 | 120.25 | 122.45 | 1220 | 6525938.95 | 23957 | 5.75 | 0.85 |
24-Apr-2024 | 125 | 131.8 | 123.05 | 127.5 | 2725 | 14990200.3 | 56784 | 8.75 | 2.50 |
25-Apr-2024 | 125.1 | 126.5 | 121.55 | 122.55 | 736 | 2080796.45 | 9596 | 4.95 | -2.55 |