Capital Trade Lk

Capital Trade Links Ltd Historical Data

NSEBSE

₹21.54

(-2.49%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	16.3	16.6	16.1	16.45	87	3,85,821	20,458
09-Sep-2025	16.4	16.49	16.25	16.49	32	1,20,019	6,457
10-Sep-2025	16.41	17.9	16.05	17.42	223	35,27,004	1,25,064
11-Sep-2025	17.78	17.78	17.1	17.5	222	9,25,694	35,126
12-Sep-2025	17.5	19.45	17	18.59	348	50,54,181	1,38,744
15-Sep-2025	18.5	18.5	17.61	17.85	107	11,73,485	14,132
16-Sep-2025	18.55	18.55	17.62	17.89	128	6,74,314	9,943
17-Sep-2025	17.6	17.99	17.6	17.68	164	8,71,973	26,419
18-Sep-2025	17.99	18.3	17.3	17.92	267	18,42,291	23,795
19-Sep-2025	17.92	18.3	17.4	17.5	136	11,53,959	14,477
22-Sep-2025	17.11	19.19	17.11	17.86	498	46,75,315	81,811
23-Sep-2025	18.22	20	17.5	19.09	266	21,92,375	87,354
24-Sep-2025	19.4	19.98	18.6	19.63	136	9,08,641	38,633
25-Sep-2025	19.85	20.82	18.75	20.56	302	94,74,917	2,67,674
26-Sep-2025	20.8	20.85	19.02	20.38	248	29,31,035	67,240
29-Sep-2025	20.5	23	19.56	21.76	355	65,15,111	2,38,937
30-Sep-2025	22.75	22.75	21.1	22.41	432	34,33,775	84,970
01-Oct-2025	22.42	23.94	21.75	23.36	302	57,50,431	1,02,511
03-Oct-2025	23.36	23.5	22.11	23.16	168	47,08,124	1,80,715
06-Oct-2025	23.8	23.8	22.4	22.76	69	6,09,012	11,148
07-Oct-2025	22.11	24.6	20.52	22.09	331	40,00,642	1,19,264
08-Oct-2025	22.65	23.7	20.8	21.54	306	23,79,585	80,367

Capital Trade Lk: Related NEWS

No Record Found

Invest wise with Expert advice