Capital Trade Lk

Capital Trade Links Ltd Historical Data

NSEBSE

₹28.17

(-2.39%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	28.15	28.4	27.11	28.24	111	14,80,633	29,573
25-Nov-2025	27.5	29.45	27.27	28.55	258	46,39,337	1,11,002
26-Nov-2025	29.01	31.4	29	31.22	1,902	2,76,99,230	4,44,042
27-Nov-2025	31.58	31.95	31.5	31.86	1,122	1,62,04,997	2,45,144
28-Nov-2025	31.89	32.24	31.58	31.89	849	1,04,91,570	1,94,086
01-Dec-2025	31.96	32	30.3	31.08	308	42,71,816	1,38,827
02-Dec-2025	30.3	30.9	29.56	29.94	235	19,49,502	65,227
03-Dec-2025	29.94	30.3	28.9	29.44	178	15,29,064	51,550
04-Dec-2025	29.44	30	28.18	29.42	158	22,13,214	75,864
05-Dec-2025	28.9	30.7	28.9	29.91	81	4,77,849	16,081
08-Dec-2025	30.05	30.25	28.44	28.65	109	5,06,997	17,398
09-Dec-2025	28.08	29.9	27.22	29.58	155	10,15,921	36,574
10-Dec-2025	28.2	29.75	28.11	28.13	121	11,34,609	40,261
11-Dec-2025	27.57	29.34	27.11	29.07	147	6,92,172	24,075
12-Dec-2025	29.75	29.75	27.62	28.47	104	5,34,937	19,052
15-Dec-2025	27.1	28.9	27.1	28.23	110	4,76,094	16,870
16-Dec-2025	28.23	29.6	27.67	28.72	85	4,33,517	15,060
17-Dec-2025	28.72	29.9	27.6	29.31	128	7,91,597	27,521
18-Dec-2025	28.77	30	28.41	29.16	57	2,68,563	9,231
19-Dec-2025	29.25	29.9	28.2	28.86	60	6,27,607	21,590
22-Dec-2025	28.11	28.94	27.77	28.17	72	2,19,575	7,785

Capital Trade Lk: Related NEWS

No Record Found

Invest wise with Expert advice