Capital Infra Trust

Capital Infra Trust Historical Data

NSEBSE

₹76.68

(-0.58%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	79.5	79.9	76.51	76.97	9,561	35,55,13,675.85	44,37,437
26-Aug-2025	77.49	78.39	76.51	76.64	2,738	1,51,67,519.88	1,89,897
28-Aug-2025	76.65	77.3	76.65	76.77	3,507	6,49,84,179.79	8,35,726
29-Aug-2025	78	78.05	76.77	77.25	5,037	5,99,61,181.81	7,58,542
01-Sep-2025	78.79	78.79	77.02	77.42	715	49,16,660.59	48,364
02-Sep-2025	77.96	77.96	77.11	77.45	767	37,05,525.97	39,787
03-Sep-2025	78	78.09	77.25	77.96	618	74,65,511.84	82,114
04-Sep-2025	78.5	78.89	77.21	78.62	590	68,40,787.64	78,895
05-Sep-2025	78.23	79.23	77.8	78.67	683	66,03,083.62	70,960
08-Sep-2025	78.5	78.9	78	78.33	765	63,99,894.58	71,613
09-Sep-2025	78	79.4	77.51	78.74	696	1,45,39,347.11	1,72,189
10-Sep-2025	78.7	79.39	76.6	79.3	925	1,96,52,189.36	2,27,524
11-Sep-2025	79.3	79.9	78.01	78.31	825	64,63,418.6	68,029
12-Sep-2025	78.31	79.8	77.84	78	903	2,84,83,165.23	3,45,272
15-Sep-2025	78.45	79	77.85	77.99	610	69,57,979.86	86,167
16-Sep-2025	78.25	78.25	77.5	77.73	2,167	4,73,96,318.13	4,71,353
17-Sep-2025	77.98	78	76.1	77.01	1,383	1,57,74,174.87	1,84,663
18-Sep-2025	77.58	77.58	77.05	77.48	534	47,84,499.82	60,071
19-Sep-2025	77.79	77.8	77.01	77.23	1,013	1,11,23,976.95	1,37,742
22-Sep-2025	77.8	77.8	76.1	77.13	1,174	61,29,667.12	68,095

Capital Infra Trust: Related NEWS

No Record Found

Invest wise with Expert advice