Capital Infra Trust

Capital Infra Trust Historical Data

NSEBSE

₹78.45

(0.50%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	87.78	88.39	87.23	87.55	250	74,93,360.27	83,451
14-May-2025	87.51	88.2	86.55	87.18	426	80,36,442.43	88,426
15-May-2025	87.8	87.89	87	87.31	253	14,18,723.68	12,998
16-May-2025	87.02	87.85	87.02	87.48	225	29,49,261.46	32,277
19-May-2025	87.48	88.49	87.48	88.14	339	81,84,085.33	90,974
20-May-2025	88.25	89.8	88.25	88.92	1,110	35,53,560.21	36,315
21-May-2025	88.9	89.3	88.75	88.96	2,817	19,10,220.25	21,247
22-May-2025	89.49	89.49	88.05	88.97	2,713	16,69,182.11	16,295
23-May-2025	89.45	89.49	88.26	88.55	4,455	59,46,196.56	65,593
26-May-2025	89	89.9	88.01	88.48	8,709	2,37,94,291.81	2,58,305
27-May-2025	88.5	89.98	88.1	88.7	4,848	67,33,304.17	62,590
28-May-2025	88.52	90.8	88.52	89.76	566	20,02,982.93	18,927
29-May-2025	93.86	94.05	90.5	91.31	2,009	6,78,61,841.28	6,89,199
30-May-2025	92.5	94.48	91.51	91.92	1,027	1,71,85,596.22	1,71,651
02-Jun-2025	92.8	93.59	90.8	91	1,204	3,33,90,389.9	3,43,496
03-Jun-2025	79.82	80	77.9	78	4,275	7,18,22,673.21	8,64,408
04-Jun-2025	78	79	77.14	77.38	1,520	2,76,37,029.92	3,30,376
05-Jun-2025	77.45	79.75	77.45	78.12	2,904	2,32,32,901.33	2,74,571
06-Jun-2025	78.15	79.49	78.15	78.5	1,334	2,51,15,130.41	2,98,916
09-Jun-2025	79.4	79.96	78.3	78.42	2,260	3,82,48,492.41	4,67,215
10-Jun-2025	79	79.42	76	78.06	2,029	3,45,07,282.89	3,87,305
11-Jun-2025	78.11	79.39	76.26	78.45	1,768	2,23,86,962.32	2,35,824

Capital Infra Trust: Related NEWS

No Record Found

Invest wise with Expert advice