Capital Infra Trust

Capital Infra Trust Historical Data

NSEBSE

₹70.32

(0.49%)

May 26, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

27/04/2026

To Date

27/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Apr-2026	70.38	70.38	69.8	69.98	9,245	3,44,76,099.29	4,59,462
28-Apr-2026	69.87	70.17	69.73	69.99	4,039	2,04,49,398.68	2,80,631
29-Apr-2026	70.15	70.25	69.85	69.99	1,248	15,69,17,406.48	22,29,928
30-Apr-2026	69.99	70.03	69.91	69.99	1,058	44,05,620.84	60,277
04-May-2026	70.26	70.26	69.51	69.99	4,717	6,74,13,792.07	9,22,580
05-May-2026	69.99	70.19	69.75	70.02	3,277	1,02,46,535.23	1,24,102
06-May-2026	70.02	70.6	69.25	70.03	1,212	3,21,06,864.71	4,28,845
07-May-2026	70.3	70.45	69.9	69.96	10,600	3,23,42,712.9	4,40,587
08-May-2026	70	70.35	69.95	70	9,024	4,04,28,533.47	5,59,081
11-May-2026	70.49	70.49	69.55	69.93	1,875	82,20,979.55	94,624
12-May-2026	70.18	70.24	69.63	69.95	1,523	1,06,39,583.14	1,38,047
13-May-2026	70.09	70.09	69.7	69.96	1,110	65,48,570.34	73,634
14-May-2026	70	70.4	69.83	70.09	1,053	40,33,707.98	47,431
15-May-2026	70.09	70.09	69.9	69.92	1,318	88,64,174	1,23,021
18-May-2026	69.92	70.49	69.92	69.97	1,804	2,82,35,587.13	3,95,895
19-May-2026	70.44	70.44	69.95	69.99	2,177	6,54,80,925.57	9,16,429
20-May-2026	72	72.5	70.91	71.7	14,662	7,09,07,918.26	8,89,562
21-May-2026	71.98	72.7	71.05	72.46	16,682	3,81,11,654.04	4,63,728
22-May-2026	70	70.3	69.2	69.86	23,272	2,49,57,544.42	2,90,528
25-May-2026	69.71	70.29	69.66	69.98	2,949	2,23,41,222.37	3,09,649
26-May-2026	70.99	70.99	69.98	70.32	2,234	73,51,552.79	81,816

Capital Infra Trust: Related NEWS

No Record Found

Invest wise with Expert advice