Capital Infra Trust

Capital Infra Trust Historical Data

NSEBSE

₹79.33

(0.62%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	78.1	79.89	77.95	78.93	1,216	2,20,53,231.77	2,62,800
15-Jul-2025	78.93	83.5	78.52	80.35	3,003	1,64,71,418.48	1,94,220
16-Jul-2025	80.45	82.4	78.1	79.67	916	1,22,23,669.44	1,29,115
17-Jul-2025	80.45	81.4	79.5	80.25	9,877	64,16,002.49	73,992
18-Jul-2025	80	82.4	80	81.9	7,263	71,61,059.7	85,256
21-Jul-2025	83	85	82.4	83.26	1,171	3,33,33,714.55	3,50,977
22-Jul-2025	83.98	84.9	82	82.35	1,108	2,56,87,422.08	2,84,901
23-Jul-2025	82.35	83.2	81.81	82.29	744	1,83,97,896.96	2,09,034
24-Jul-2025	83.15	83.15	82	82.68	530	80,89,774.18	94,694
25-Jul-2025	82.5	83.15	81.4	81.96	685	1,04,14,148.59	1,14,746
28-Jul-2025	81.96	82.74	81	81.93	5,630	2,08,85,348.17	2,45,415
29-Jul-2025	81.31	82.73	81	81.41	3,860	1,02,99,252.49	1,15,170
30-Jul-2025	81.11	82.3	80.5	80.95	628	96,92,099.96	1,11,746
31-Jul-2025	81.5	81.5	79.26	80.85	845	1,98,54,594.71	2,41,804
01-Aug-2025	81.1	81.99	79.9	80.74	765	67,57,918.51	66,321
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

Capital Infra Trust: Related NEWS

No Record Found

Invest wise with Expert advice