Capital Trade Lk

Capital Trade Links Ltd Historical Data

NSEBSE

₹17.88

(-0.06%)

Sep 17, 2025|10:20:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	17.1	17.9	17.1	17.32	65	3,38,873	18,289
19-Aug-2025	17.67	17.7	17.15	17.57	57	4,23,163	19,864
20-Aug-2025	17.5	17.64	16.18	17	205	28,71,519	1,44,769
21-Aug-2025	17.25	17.35	15.66	15.9	608	50,67,390	2,56,366
22-Aug-2025	16.39	16.39	15.7	15.83	102	20,65,182	1,25,113
25-Aug-2025	15.83	16.23	15.35	15.79	194	12,21,014	56,936
26-Aug-2025	16.44	16.44	15.6	15.68	107	15,40,310	77,406
28-Aug-2025	15.78	16.44	15.61	15.98	123	12,02,130	64,590
29-Aug-2025	16.27	16.6	16	16	56	3,76,493	21,883
01-Sep-2025	16	16.99	15.55	16.13	101	3,63,102	14,359
02-Sep-2025	16.14	16.7	15.99	16.52	94	12,05,574	61,056
03-Sep-2025	16.52	16.52	16	16.03	81	3,99,119	22,587
04-Sep-2025	16.01	16.54	15.55	15.76	124	9,53,199	43,715
05-Sep-2025	16.08	16.28	15.81	16	70	5,88,136	32,101
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

Capital Trade Lk: Related NEWS

No Record Found

Invest wise with Expert advice