Capital Trust

Capital Trust Ltd Historical Data

NSEBSE

₹11.72

(-0.17%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	23.7	24.7	23.59	23.68	504	16,50,217.41	43,640
12-Nov-2025	23.68	24.17	22.49	22.94	551	13,71,643.21	41,383
13-Nov-2025	21.79	21.79	21.79	21.79	221	13,33,874.85	60,715
14-Nov-2025	20.7	20.7	20.7	20.7	175	5,72,748.3	27,669
17-Nov-2025	19.66	19.66	19.66	19.66	180	3,95,755.8	20,130
18-Nov-2025	18.67	18.67	18.67	18.67	148	2,39,685.46	12,838
19-Nov-2025	17.73	17.73	17.73	17.73	142	2,45,507.31	13,847
20-Nov-2025	16.84	16.84	16.84	16.84	147	2,45,190.4	14,560
21-Nov-2025	15.99	15.99	15.99	15.99	155	2,36,508.09	14,791
24-Nov-2025	15.19	15.19	15.19	15.19	138	2,85,860.61	18,819
25-Nov-2025	14.43	14.43	14.43	14.43	142	4,62,640.23	32,061
26-Nov-2025	13.7	15.15	13.7	13.7	2,771	4,22,89,633.75	12,21,930
27-Nov-2025	13.49	13.9	13.02	13.16	1,268	70,63,570.63	3,60,150
28-Nov-2025	13.49	13.81	13.25	13.36	1,452	73,45,534.7	2,60,243
01-Dec-2025	13.13	13.5	12.81	12.94	630	16,64,023.7	99,223
02-Dec-2025	13.09	13.09	12.29	12.29	478	38,71,972.43	1,75,937
03-Dec-2025	11.75	12.31	11.67	11.67	523	25,31,188.66	1,49,217
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

Capital Trust: Related NEWS

No Record Found

Invest wise with Expert advice