Capital Trust Share Price History

Capital Trust

CMP as on 21-Jun-21 15:44

₹ 91.90
3.35 3.78%

Open

₹ 92.00

Turnover (lac)

₹ 27

Prev. Close

₹ 88.55

Day's Vol (shares)

₹ 29,469

Day's Range (₹)

₹ 88.10
₹ 94.00

CMP as on21-Jun-21 15:29

₹ 90.30
1.3 1.46%

Open

₹ 96.00

Turnover (lac)

₹ 1

Prev. Close

₹ 89.00

Day's Vol (shares)

₹ 3,380

Day's Range

₹ 88.00
₹ 96.00

Capital Trust Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Jun-2021 92 94 88.10 91.90 432 2.67 6,867 5.90 -0.10
18-Jun-2021 96.60 96.90 86.30 88.60 669 2.52 12,903 10.70 -8.10
17-Jun-2021 96.90 97.40 92 93.70 309 1.17 6,336 5.40 -3.20
16-Jun-2021 97 98.50 95 96 301 1.43 8,839 3.45 -1
15-Jun-2021 89.50 96 89.50 95.50 246 1.23 8,480 6.50 5.95
14-Jun-2021 95.10 96 93.20 94.80 204 0.89 4,072 2.85 -0.30
11-Jun-2021 97 97 94.20 94.90 262 1.01 6,931 2.80 -2.10
10-Jun-2021 94 99 92.10 95.40 603 3.44 13,642 6.95 1.40
09-Jun-2021 93.60 95.90 90.10 91.50 297 0.90 5,981 5.75 -2.10
08-Jun-2021 94.40 96 92.90 93.90 212 0.85 5,951 3.10 -0.60
07-Jun-2021 90.20 95 90.20 93 295 1.47 6,208 4.80 2.80
04-Jun-2021 94.50 94.50 90.10 91.20 264 1.04 7,126 4.45 -3.30
03-Jun-2021 89.70 92.30 88.90 91.50 564 2.02 13,876 3.40 1.75
02-Jun-2021 88.90 91 86.10 87.90 317 1.54 8,890 4.95 -1
01-Jun-2021 89.30 91 87.60 87.90 200 0.59 4,460 3.45 -1.40
31-May-2021 89.60 92 88.60 89.90 183 0.64 4,843 3.35 0.35
28-May-2021 92 92 88 89.70 274 1.01 6,492 4 -2.30
27-May-2021 93.80 93.80 91.50 91.90 185 0.38 2,276 2.30 -2
26-May-2021 94.90 95.50 91.40 92 224 1.04 9,008 4.05 -2.90
25-May-2021 94.90 95.50 92.10 93.40 251 0.77 5,338 3.35 -1.50
24-May-2021 96 96 91.30 94.30 376 1.84 13,379 4.75 -1.70
Open ZERO Brokerage Demat Account