Capital Infra Trust

Capital Infra Trust Historical Data

NSEBSE

₹74.81

(-0.01%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	79.53	79.74	78.78	78.92	1,566	2,71,85,611.43	3,27,577
18-Nov-2025	79.8	79.99	78.92	79.09	3,210	5,17,88,610.72	5,74,750
19-Nov-2025	76.55	76.98	75.57	76.76	1,896	1,67,03,982.26	1,86,262
20-Nov-2025	76.89	76.89	76.19	76.21	1,392	2,94,65,827.5	3,79,575
21-Nov-2025	76.58	76.58	75.7	75.98	1,380	1,55,36,234.46	1,95,728
24-Nov-2025	76.4	76.79	75.65	76.07	2,228	1,19,99,689.16	1,43,489
25-Nov-2025	76.39	76.77	76	76.24	2,518	98,86,418.43	1,22,533
26-Nov-2025	76.5	76.89	76.24	76.75	975	94,78,991.26	1,11,368
27-Nov-2025	76.95	77.5	76.5	76.6	1,014	78,38,111.74	1,00,464
28-Nov-2025	76.45	76.85	76.25	76.27	1,089	1,03,26,214.44	1,31,286
01-Dec-2025	76.75	77.5	76.1	76.49	1,510	1,29,42,483.52	1,22,833
02-Dec-2025	76.85	76.95	75.7	75.99	1,617	1,42,54,598.42	1,78,058
03-Dec-2025	76.58	76.6	75.96	76	918	1,01,90,107.36	1,21,214
04-Dec-2025	76.44	76.88	75.55	75.74	1,257	1,44,34,222.92	1,55,182
05-Dec-2025	76.2	76.64	75.9	75.98	954	71,68,818.36	67,881
08-Dec-2025	76.56	76.63	75.65	75.72	1,291	1,12,07,772.1	1,09,414
09-Dec-2025	75.75	76.09	75.7	76.04	959	65,49,844.77	70,080
10-Dec-2025	76.39	76.55	75.7	75.84	813	66,12,426.56	77,194
11-Dec-2025	75.75	75.99	74.85	74.98	1,735	1,89,40,206.18	2,30,877
12-Dec-2025	75.29	75.4	74.75	74.82	1,141	71,88,565.18	89,818
15-Dec-2025	75.45	75.75	74.75	74.81	974	80,23,647.08	91,456

Capital Infra Trust: Related NEWS

No Record Found

Invest wise with Expert advice