Capital Trust Limited - CAPTRUST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.95	13.21	13.21	13.95	13.1	52,474
February 19, 2026	13.72	13.64	13.64	13.95	13.37	32,645
February 18, 2026	13.78	13.68	13.68	13.8	13.48	37,116
February 17, 2026	14.47	13.72	13.72	14.47	13.15	44,932
February 16, 2026	13.8	13.81	13.81	13.82	13.4	50,289
February 13, 2026	13.98	13.97	14	14.5	13.8	39,698
February 12, 2026	14.7	14.62	14.62	14.7	14.01	41,278
February 11, 2026	14.7	14.7	14.7	14.7	14.7	38,691
February 10, 2026	14.45	14.92	14.92	15.14	14.45	31,067
February 09, 2026	15.02	14.7	14.7	15.65	14.7	98,667
February 06, 2026	16.14	15.23	15.23	16.14	14.72	55,881
February 05, 2026	15.6	15.45	15.45	15.79	15.44	42,311
February 04, 2026	15	15.39	15.39	15.49	14.75	120,717
February 03, 2026	14.51	14.86	14.86	15.09	14.41	163,497
February 02, 2026	13.72	14.49	14.49	14.8	13.72	89,059
February 01, 2026	14.31	14.27	14.27	15.19	14	80,139
January 30, 2026	13.85	14.57	14.57	15.13	13.85	338,704
January 29, 2026	14.57	14.57	14.57	14.57	14.57	10,468
January 28, 2026	15.76	15.33	15.33	15.76	15.33	68,220
January 27, 2026	17.55	16.13	16.13	17.55	16.13	195,463
January 23, 2026	17.33	16.97	16.97	17.33	16.3	476,137
January 22, 2026	16.51	16.51	16.51	16.51	15.73	152,694
January 21, 2026	15.29	15.73	15.73	15.73	14.36	455,604
January 20, 2026	15.07	14.99	14.99	15.07	14.38	537,127
January 19, 2026	13.31	14.36	14.36	14.36	13.31	385,341
January 16, 2026	13.65	13.41	13.41	13.85	12.9	107,382
January 14, 2026	13.38	13.36	13.36	13.45	12.31	26,167
January 13, 2026	12.4	12.83	12.83	12.88	12.06	41,307
January 12, 2026	13.28	12.45	12.45	13.28	12.37	71,043
January 09, 2026	13.54	13.02	13.02	13.54	12.67	55,481
January 08, 2026	13.39	13.27	13.27	13.66	13.15	54,364
January 07, 2026	13.95	13.6	13.6	13.95	13.38	25,001
January 06, 2026	13.47	13.5	13.5	13.85	13.22	47,512
January 05, 2026	13.11	13.42	13.42	13.48	13.01	54,774
January 02, 2026	12.46	12.9	12.9	13.11	12.01	220,212
January 01, 2026	13.14	12.49	12.49	13.25	12.49	112,457
December 31, 2025	13.87	13.14	13.14	13.87	13.02	57,009
December 30, 2025	13.74	13.4	13.4	13.74	13.31	60,339
December 29, 2025	14.15	13.58	13.58	14.15	13.35	56,269
December 26, 2025	14.06	13.91	13.91	14.3	13.36	272,643
December 24, 2025	13.8	14.06	14.06	14.08	13.67	294,244
December 23, 2025	13.15	13.41	13.41	13.41	12.85	72,089
December 22, 2025	12.45	12.78	12.78	12.79	12.37	132,805
December 19, 2025	12.34	12.19	12.19	12.34	11.79	41,059
December 18, 2025	12.59	11.87	11.87	12.59	11.71	46,693
December 17, 2025	12.19	12.31	12.31	12.59	12.05	142,783
December 16, 2025	11.91	12.08	12.08	12.1	11.16	138,601
December 15, 2025	12.09	11.53	11.53	12.09	11.5	45,636
December 12, 2025	12.15	11.68	11.68	12.15	11.65	100,354
December 11, 2025	11.6	11.72	11.72	11.99	11.49	32,666
December 10, 2025	12.24	11.74	11.74	12.24	11.59	113,177
December 09, 2025	12.19	11.83	11.83	12.19	11.15	73,416
December 08, 2025	12.1	11.72	11.72	12.48	11.42	300,658
December 05, 2025	11.59	11.89	11.89	11.89	11.29	86,281
December 04, 2025	11.16	11.33	11.33	11.99	11.08	212,826
December 03, 2025	11.75	11.67	11.67	12.31	11.67	215,076
December 02, 2025	13.09	12.29	12.29	13.09	12.29	314,313
December 01, 2025	13.13	12.94	12.94	13.5	12.81	126,837
November 28, 2025	13.49	13.36	13.36	13.81	13.25	539,957
November 27, 2025	13.49	13.16	13.16	13.9	13.02	524,868

Capital Trust Limited (CAPTRUST.NS) NSE