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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	13.7	13.7	13.7	15.15	13.7	3.05M
November 25, 2025	14.43	14.43	14.43	14.43	14.43	32,723
November 24, 2025	15.19	15.19	15.19	15.19	15.19	18,955
November 21, 2025	15.99	15.99	15.99	15.99	15.99	14,791
November 19, 2025	17.73	17.73	17.73	17.73	17.73	13,847
November 18, 2025	18.67	18.67	18.67	18.67	18.67	12,977
November 17, 2025	19.66	19.66	19.66	19.66	19.66	20,330
November 14, 2025	20.7	20.7	20.7	20.7	20.7	27,964
November 13, 2025	21.79	21.79	21.79	21.79	21.79	64,992
November 12, 2025	23.68	22.94	22.94	24.17	22.49	60,341
November 11, 2025	23.7	23.68	23.68	24.7	23.59	69,237
November 10, 2025	26.45	24.84	24.84	26.45	24.65	96,370
November 07, 2025	28.21	25.95	25.95	28.21	25.7	21,720
November 06, 2025	25.85	26.88	26.88	27.6	25.73	50,067
November 04, 2025	27.29	26.37	26.37	27.3	26.37	40,792
November 03, 2025	29.23	27.76	27.76	29.5	27.76	80,126
October 31, 2025	29.2	29.23	29.23	29.23	27.91	120,510
October 30, 2025	27.84	27.84	27.84	27.84	27.84	18,118
October 29, 2025	26	26.52	26.52	26.52	26	62,609
October 28, 2025	24.06	25.26	25.26	25.26	24.06	47,258
October 27, 2025	24.5	24.06	24.06	25	23.51	25,959
October 24, 2025	25.97	24.58	24.58	25.97	24.5	40,457
October 23, 2025	27.4	25.79	25.79	27.4	25.26	63,450
October 21, 2025	26.6	26.4	26.4	28.1	26.2	18,565
October 20, 2025	29.75	27.47	27.47	29.75	27.35	92,007
October 17, 2025	29.5	28.79	28.79	29.5	28	19,694

Capital Trust Limited (CAPTRUST.NS) NSE