Capital Trust Share Price History

Capital Trust

CMP as on 16-Apr-21 15:47

₹ 74.00
-1.85 -2.44%

Open

₹ 77.00

Turnover (lac)

₹ 14

Prev. Close

₹ 75.85

Day's Vol (shares)

₹ 18,302

Day's Range (₹)

₹ 73.70
₹ 77.00

CMP as on16-Apr-21 15:52

₹ 75.90
-1 -1.3%

Open

₹ 77.90

Turnover (lac)

Prev. Close

₹ 76.90

Day's Vol (shares)

₹ 2,280

Day's Range

₹ 73.10
₹ 79.45

Capital Trust Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
16-Apr-2021 77 77 73.70 74.80 172 1.38 18,302 3.30 -2.30
15-Apr-2021 80.30 80.30 75.10 75.90 173 0.96 12,613 5.25 -4.50
13-Apr-2021 77.20 83.90 77.20 79 273 0.92 11,711 6.65 1.75
12-Apr-2021 86 86 81.30 81.30 138 0.63 7,715 4.75 -4.80
09-Apr-2021 89 90 84.60 85.50 296 1.97 23,002 5.45 -3.50
08-Apr-2021 90.60 92 88.40 89 205 1.14 12,802 3.60 -1.60
07-Apr-2021 91 92.90 90.50 91.20 113 0.57 6,254 2.40 0.15
06-Apr-2021 92 93 91.10 92 86 0.39 4,228 1.95 -0
05-Apr-2021 97 97 92.20 93 123 0.91 9,748 4.80 -4
01-Apr-2021 98 98 91.30 97.10 148 0.95 10,156 6.75 -1
31-Mar-2021 95 101 94.50 94.60 160 1.48 15,531 6.45 -0.50
30-Mar-2021 104 104 98.60 99.50 153 0.49 4,884 5.40 -4.10
26-Mar-2021 97.60 107 97.60 104 164 0.49 4,891 9.10 6.15
25-Mar-2021 106 107 103 103 88 0.44 4,309 4.30 -3.30
24-Mar-2021 115 115 108 108 122 0.43 3,932 7.20 -6.50
23-Mar-2021 111 116 110 113 190 1.64 14,706 5.85 2.15
22-Mar-2021 108 119 108 116 291 2.49 22,298 11.30 8.05
19-Mar-2021 113 113 113 113 51 0.19 1,698 0 0
18-Mar-2021 119 119 119 119 41 0.20 1,714 0 0
17-Mar-2021 126 126 126 126 67 0.34 2,700 0.05 0
Open ZERO Brokerage Demat Account