Capital Trust

Capital Trust Ltd Historical Data

NSEBSE

₹25.95

(-3.46%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	28.04	28.04	28.04	28.04	24	1,10,055.5	2,575
09-Oct-2025	29.44	29.44	29.44	29.44	21	1,27,700.02	2,846
10-Oct-2025	30.91	30.91	30.91	30.91	17	2,37,357.89	7,679
13-Oct-2025	32	32.45	32	32.45	97	46,14,933.1	81,300
14-Oct-2025	34.07	34.07	30.82	30.82	1,482	66,16,955.25	1,03,054
15-Oct-2025	30	31	29.35	29.89	543	17,49,614.03	27,913
16-Oct-2025	29.8	30.5	28.9	29.22	386	4,94,836.29	12,970
17-Oct-2025	29.5	29.5	28	28.79	328	5,61,782.25	13,957
20-Oct-2025	29.75	29.75	27.35	27.47	416	23,76,300.88	42,501
21-Oct-2025	26.6	28.1	26.2	26.4	281	4,93,174.42	12,016
23-Oct-2025	27.4	27.4	25.26	25.79	600	16,37,818.46	39,054
24-Oct-2025	25.97	25.97	24.5	24.58	642	10,07,844.5	29,211
27-Oct-2025	24.5	25	23.51	24.06	511	6,25,304.28	14,472
28-Oct-2025	24.06	25.26	24.06	25.26	607	11,91,689.42	46,683
29-Oct-2025	26	26.52	26	26.52	141	16,43,121.34	48,076
30-Oct-2025	27.84	27.84	27.84	27.84	71	5,02,038.72	18,032
31-Oct-2025	29.2	29.23	27.91	29.23	366	34,98,086	74,637
03-Nov-2025	29.23	29.5	27.76	27.76	494	22,64,234.48	51,868
04-Nov-2025	27.29	27.3	26.37	26.37	408	10,82,219.93	24,930
06-Nov-2025	25.85	27.6	25.73	26.88	396	13,27,393.82	29,902
07-Nov-2025	28.21	28.21	25.7	25.95	286	5,79,152.01	9,760

Capital Trust: Related NEWS

No Record Found

Invest wise with Expert advice