Capital Trust Ltd(Capital Trust) Share Historical Prices and Data | India Infoline

Capital Trust Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
08-Apr-2024	125.5	126	120.2	121.45	1964	4526116.15	15486	5.80	-4.05
09-Apr-2024	126	126	115.05	117.2	1663	4587383.85	18498	10.95	-8.80
10-Apr-2024	117.2	120	115.5	116.25	1456	1983002.8	5799	4.50	-0.95
12-Apr-2024	116.25	119.35	110	114.95	2559	4123493.1	8959	9.35	-1.30
15-Apr-2024	111	114	109.15	110.6	690	2044183.35	18442	4.85	-0.40
16-Apr-2024	110	116.75	110	113.9	537	1532222.15	7498	6.75	3.90
18-Apr-2024	113	117	112.65	113.6	519	912538.6	4280	4.35	0.60
19-Apr-2024	112.5	114	109.7	113.75	174	631490.15	2536	4.30	1.25
22-Apr-2024	119.7	128	118	118.75	2772	10257288.9	26719	10.00	-0.95
23-Apr-2024	121.6	126	120.25	122.45	1220	6525938.95	23957	5.75	0.85
24-Apr-2024	125	131.8	123.05	127.5	2725	14990200.3	56784	8.75	2.50
25-Apr-2024	125.1	126.5	121.55	122.55	736	2080796.45	16865	4.95	-2.55
26-Apr-2024	124.55	126.95	120.8	122.6	612	1606188.85	6345	6.15	-1.95
29-Apr-2024	125.4	125.85	121.6	122.7	414	1341700.05	6195	4.25	-2.70
30-Apr-2024	122.7	125.2	120.8	121.35	210	857124.8	5058	4.40	-1.35
02-May-2024	121.4	123.7	118.55	118.9	393	972023.2	5463	5.15	-2.50
03-May-2024	118.9	120.75	117.5	119.05	193	988123.05	6407	3.25	0.15
06-May-2024	119.05	129.4	115.85	127.75	1464	9696494.65	44181	13.55	8.70

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.