Capital Trust

Capital Trust Ltd Historical Data

NSEBSE

₹13.01

(-0.46%)

Feb 25, 2026|11:41:48 AM

Invest wise with Expert advice

From Date

25/01/2026

To Date

25/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	17.55	17.55	16.13	16.13	580	31,95,223.78	1,48,029
28-Jan-2026	15.76	15.76	15.33	15.33	159	10,49,829.71	53,125
29-Jan-2026	14.57	14.57	14.57	14.57	62	1,48,497.44	10,192
30-Jan-2026	13.85	15.13	13.85	14.57	629	47,91,423.59	1,75,697
01-Feb-2026	14.31	15.19	14	14.27	454	11,59,657.42	43,885
02-Feb-2026	13.72	14.8	13.72	14.49	335	12,63,756.24	55,576
03-Feb-2026	14.51	15.09	14.41	14.86	329	23,57,195.2	1,02,041
04-Feb-2026	15	15.59	14.9	15.5	258	17,38,529.41	94,119
05-Feb-2026	15.6	15.97	15.01	15.41	375	6,51,425.65	26,938
06-Feb-2026	14.87	15.58	14.87	15.15	393	8,56,103.6	35,167
09-Feb-2026	15.05	15.88	14.46	14.74	790	14,70,343.21	68,483
10-Feb-2026	15.05	15.09	14.5	14.81	250	4,52,697.91	22,606
11-Feb-2026	15.25	15.25	14.22	14.55	345	5,71,529.79	25,530
12-Feb-2026	15	15.14	13.9	13.97	302	5,86,244.12	30,869
13-Feb-2026	13.98	14.5	13.8	13.97	214	5,45,511.05	33,730
16-Feb-2026	14.4	14.4	13.37	13.45	405	6,86,450.65	32,824
17-Feb-2026	14.12	14.12	13.25	13.28	300	6,06,836.64	29,997
18-Feb-2026	13.89	13.9	13.37	13.6	145	4,95,034.01	29,974
19-Feb-2026	14	14	13.1	13.49	247	4,21,133.27	23,974
20-Feb-2026	13.95	13.95	13.1	13.21	160	7,14,567.04	33,311
23-Feb-2026	13.1	13.87	13.01	13.33	244	4,91,286.63	27,723
24-Feb-2026	13.82	13.82	12.85	13.07	164	4,58,467.36	27,565

Capital Trust: Related NEWS

No Record Found

Invest wise with Expert advice