Capital Infra Trust

Capital Infra Trust Historical Data

NSEBSE

₹82.2

(-0.18%)

Jul 23, 2025|01:29:59 PM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	77.95	78.35	77.13	77.71	634	71,99,097.23	81,490
24-Jun-2025	78.72	78.72	77.05	77.21	2,222	1,84,37,839.59	2,08,391
25-Jun-2025	77.21	78.29	77.01	77.31	1,051	81,14,579.18	1,00,902
26-Jun-2025	78.23	78.71	77.32	78.48	1,232	2,35,75,226.18	2,87,930
27-Jun-2025	78.48	79	77.72	77.83	1,513	1,88,38,433.22	2,35,066
30-Jun-2025	78	79.2	77.8	77.82	1,432	2,78,08,411.66	3,31,317
01-Jul-2025	78.49	79	77.85	78.14	1,100	1,69,42,210.55	2,03,887
02-Jul-2025	78.96	78.96	77.5	77.98	984	86,83,929.89	90,573
03-Jul-2025	77.98	79	77.76	77.99	771	78,02,359.45	93,574
04-Jul-2025	78.8	78.8	77.85	77.95	865	1,35,68,913.1	1,65,985
07-Jul-2025	78	78.5	75.7	77.36	1,452	4,04,55,545.16	4,61,394
08-Jul-2025	78	78.01	77.4	77.99	755	3,23,23,765.53	4,06,457
09-Jul-2025	78.25	78.5	77.61	77.97	954	1,58,27,932.41	1,92,136
10-Jul-2025	77	78.39	77	77.98	661	63,57,930.31	70,334
11-Jul-2025	78	78.88	77.75	77.99	824	2,14,00,717.02	2,58,268
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

Capital Infra Trust: Related NEWS

No Record Found

Invest wise with Expert advice