Capital Trust

Capital Trust Ltd Historical Data

NSEBSE

₹13.42

(-2.04%)

Nov 27, 2025|12:59:33 PM

Invest wise with Expert advice

From Date

27/10/2025

To Date

27/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Nov-2025	26.45	26.45	24.65	24.84	444	23,91,681.09	70,782
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

Capital Trust: Related NEWS

No Record Found

Invest wise with Expert advice