Capital Infra Trust

Capital Infra Trust Historical Data

NSEBSE

₹73.22

(0.04%)

Jan 28, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	73.71	74.44	73.71	74.03	21,122	2,24,38,971.74	2,79,012
30-Dec-2025	74.39	74.5	73.61	74.09	12,815	2,12,53,811.74	2,53,518
31-Dec-2025	74.49	74.69	73.82	74.48	21,235	1,69,48,366.41	1,88,483
01-Jan-2026	74.79	74.79	74.2	74.24	23,724	76,47,626.4	89,972
02-Jan-2026	74.68	74.68	74.11	74.49	24,531	1,92,70,958.95	2,50,116
05-Jan-2026	74.8	74.8	73.91	73.99	18,635	1,75,55,041.7	2,11,174
06-Jan-2026	74.4	74.4	73.93	73.99	23,587	1,36,89,830.56	1,66,224
07-Jan-2026	74.35	74.35	73.87	73.99	15,760	1,62,69,568.43	2,11,976
08-Jan-2026	74.25	74.25	73.86	73.89	10,469	1,57,71,311.76	1,97,967
09-Jan-2026	74.1	74.1	73.4	73.71	15,501	16,12,12,620.3	20,47,376
12-Jan-2026	73.84	74	73.71	73.9	18,096	3,06,69,804.97	3,98,279
13-Jan-2026	73.9	74	73.65	73.71	16,306	5,75,96,042.31	7,71,611
14-Jan-2026	73.75	73.99	73.5	73.58	13,970	1,30,65,185.07	1,61,969
16-Jan-2026	73.97	74	73.59	73.67	23,250	1,48,99,382.26	1,82,883
19-Jan-2026	74.05	74.05	73.28	73.44	24,226	1,87,30,369.2	2,34,364
20-Jan-2026	73.45	73.9	72.9	73.15	6,091	1,82,79,754.54	2,16,641
21-Jan-2026	73.15	73.25	70.81	72.68	6,568	1,82,79,309.03	2,37,888
22-Jan-2026	73.44	73.7	72.8	73.3	1,094	72,11,628	88,127
23-Jan-2026	74	74	73.06	73.16	3,996	80,30,036.58	1,04,642
27-Jan-2026	73.49	73.75	73	73.19	3,590	1,21,73,657.58	1,48,007

Capital Infra Trust: Related NEWS

No Record Found

Invest wise with Expert advice