Capital Trust

Capital Trust Ltd Historical Data

NSEBSE

₹12.9

(3.28%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/12/2025

To Date

03/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Dec-2025	11.16	11.99	11.08	11.33	734	24,65,788.75	1,16,659
05-Dec-2025	11.59	11.89	11.29	11.89	291	10,05,135.73	65,632
08-Dec-2025	12.1	12.48	11.42	11.72	1,017	36,53,450.36	2,19,344
09-Dec-2025	12.19	12.19	11.15	11.83	287	8,54,004.92	57,163
10-Dec-2025	12.24	12.24	11.59	11.74	238	13,31,145.89	77,671
11-Dec-2025	11.6	11.99	11.49	11.72	212	3,80,508.5	26,242
12-Dec-2025	12.15	12.15	11.65	11.68	320	11,80,766.84	93,537
15-Dec-2025	12.09	12.09	11.5	11.53	214	4,96,950.64	34,496
16-Dec-2025	11.91	12.1	11.16	12.08	361	16,53,407.31	1,18,883
17-Dec-2025	12.19	12.59	12.05	12.31	918	17,43,324.79	73,261
18-Dec-2025	12.59	12.59	11.71	11.87	325	5,55,649.92	38,113
19-Dec-2025	12.34	12.34	11.79	12.19	288	4,98,114.39	28,358
22-Dec-2025	12.45	12.79	12.37	12.78	387	16,88,698.93	1,11,511
23-Dec-2025	13.15	13.41	12.85	13.41	296	9,59,524.21	64,154
24-Dec-2025	13.8	14.08	13.67	14.06	929	40,99,270.15	2,14,016
26-Dec-2025	14.06	14.3	13.36	13.91	641	37,00,362.56	1,89,473
29-Dec-2025	14.15	14.15	13.35	13.58	302	7,69,194.55	38,697
30-Dec-2025	13.74	13.74	13.31	13.4	243	8,10,093.03	36,470
31-Dec-2025	13.87	13.87	13.02	13.14	251	7,60,387.15	36,466
01-Jan-2026	13.14	13.25	12.49	12.49	477	14,07,771.33	74,748
02-Jan-2026	12.46	13.11	12.01	12.9	911	27,93,701.85	1,61,788

Capital Trust: Related NEWS

No Record Found

Invest wise with Expert advice