Capital Infra Trust

Capital Infra Trust Historical Data

NSEBSE

₹77.4

(-0.06%)

Sep 3, 2025|09:49:54 AM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Aug-2025	80.74	81.9	80.5	80.87	958	4,55,74,390.74	5,44,878
05-Aug-2025	81.45	81.78	80.15	80.42	1,355	2,51,28,113.35	2,96,456
06-Aug-2025	80.82	81.4	80.25	80.68	760	1,82,07,515.15	2,18,021
07-Aug-2025	79.88	80	78.05	78.99	1,349	2,37,21,475.13	2,50,896
08-Aug-2025	80.5	81.7	78.86	79.37	768	95,13,107.22	1,12,600
11-Aug-2025	79	79.83	78.01	78.84	836	92,88,947.82	1,11,187
12-Aug-2025	79.7	79.8	78.01	79.33	667	27,30,911.28	24,668
13-Aug-2025	79.16	80	78.06	78.99	1,007	84,87,045.76	1,00,345
14-Aug-2025	78.99	80.28	78.99	80.04	1,700	69,39,188.09	79,838
18-Aug-2025	80.04	80.89	79.55	80.13	693	1,24,98,368.44	1,46,335
19-Aug-2025	80.13	81.25	80.13	80.54	797	98,37,720.97	1,14,623
20-Aug-2025	80.2	81	79.71	80.54	670	90,43,227.29	1,02,999
21-Aug-2025	80.99	80.99	79.75	80	3,141	1,75,59,870.15	2,06,129
22-Aug-2025	80	80	79.69	79.76	806	3,49,74,253.33	4,34,254
25-Aug-2025	79.5	79.9	76.51	76.97	9,561	35,55,13,675.85	44,37,437
26-Aug-2025	77.49	78.39	76.51	76.64	2,738	1,51,67,519.88	1,89,897
28-Aug-2025	76.65	77.3	76.65	76.77	3,507	6,49,84,179.79	8,35,726
29-Aug-2025	78	78.05	76.77	77.25	5,037	5,99,61,181.81	7,58,542
01-Sep-2025	78.79	78.79	77.02	77.42	715	49,16,660.59	48,364
02-Sep-2025	77.96	77.96	77.11	77.45	767	37,05,525.97	39,787

Capital Infra Trust: Related NEWS

No Record Found

Invest wise with Expert advice