Capital Trust Share Price History Capital Trust

81.05

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

81.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Capital Trust Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
13-Jul-2020 77.80 81.60 77.80 81 103 0.58 5,148 3.85 3.20
10-Jul-2020 79.10 81.80 76.50 77.80 33 0.11 1,110 5.30 -1.30
09-Jul-2020 79.40 82.90 78.70 80 70 0.16 1,317 4.25 0.60
08-Jul-2020 78.60 83.80 78.60 80.40 115 0.43 2,636 5.20 1.85
07-Jul-2020 80.90 83 79 82.40 90 0.25 2,478 4 1.55
06-Jul-2020 84.90 84.90 80.70 83 59 0.06 379 4.25 -1.90
03-Jul-2020 82.10 84.90 80.50 81.80 153 0.23 1,909 4.40 -0.30
02-Jul-2020 81.20 84.90 81 82.10 197 0.20 1,466 3.90 0.90
01-Jul-2020 85.30 85.30 81.10 81.70 58 0.05 329 4.20 -3.60
30-Jun-2020 82.50 84.40 81.70 82.70 69 0.14 674 2.75 0.15
29-Jun-2020 82.50 84.40 76.40 83.30 189 2.03 19,803 8 0.75
26-Jun-2020 82.70 84.90 79.30 80.40 404 3.23 33,114 5.65 -2.30
25-Jun-2020 83.50 89.90 83.40 83.40 335 3.02 33,121 6.50 -0.10
24-Jun-2020 91.80 91.80 87.80 87.80 165 2.92 32,006 4 -4
23-Jun-2020 98.50 98.50 92.20 92.40 300 3.12 30,446 6.35 -6.20
22-Jun-2020 99.10 100 90.60 97 419 1.76 12,045 9.50 -2.10
19-Jun-2020 95.30 95.30 95.30 95.30 6 0.09 916 0 0
18-Jun-2020 90.80 90.80 87 90.80 63 0.49 4,339 3.80 0
17-Jun-2020 86.50 86.50 86.50 86.50 17 0.05 597 0 0
16-Jun-2020 81.70 82.40 81.70 82.40 20 0.08 937 0.75 0.75
15-Jun-2020 75.10 78.50 75.10 78.50 50 0.14 1,133 3.45 3.45