Capital Trust

Capital Trust Ltd Historical Data

NSEBSE

₹42.74

(4.99%)

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(₹)
09-Sep-2025	44.7	44.7	42.1	42.83	833	6,12,756.66	7,814
11-Sep-2025	43.18	44.34	42.81	44.12	148	2,43,380.2	4,651
12-Sep-2025	44	44	41.91	43.48	217	8,69,752.08	14,696
15-Sep-2025	45.43	45.65	43	44.94	501	24,22,555.68	28,489
16-Sep-2025	44.95	45.29	44.1	44.51	310	9,36,320.33	13,615
17-Sep-2025	45	45.59	42.61	43.39	645	44,76,868.63	37,594
18-Sep-2025	43	43.99	42.69	43.09	223	4,88,721.99	8,056
19-Sep-2025	43.4	44.7	42.25	44.37	301	11,01,234.63	17,323
22-Sep-2025	44.4	45.49	44	44.22	256	10,20,645.32	13,841
23-Sep-2025	44.18	44.69	43	43.63	184	4,85,893.72	6,574
24-Sep-2025	44.5	44.51	43.1	44.18	188	3,75,420.08	5,433
25-Sep-2025	44.2	45.4	42.01	42.24	402	12,49,728.71	14,404
26-Sep-2025	42.03	42.98	40.33	40.93	318	6,18,355.54	9,281
29-Sep-2025	41	42.19	38.9	39.24	272	7,25,611.34	9,973
30-Sep-2025	40.95	40.95	37.5	37.63	413	11,02,068.61	17,083
01-Oct-2025	37.03	38	36.06	36.58	250	8,02,248.34	18,498
03-Oct-2025	36.5	38.39	36.12	36.94	437	12,17,459.71	20,322
06-Oct-2025	38.78	38.78	38.78	38.78	32	3,21,718.88	8,296
07-Oct-2025	40.71	40.71	40.71	40.71	23	1,54,535.16	3,796
08-Oct-2025	42.74	42.74	42.74	42.74	24	1,10,055.5	2,575

Capital Trust: Related NEWS

No Record Found

Invest wise with Expert advice