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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	29.8	29.22	29.22	30.5	28.9	16,843
October 15, 2025	30	29.89	29.89	31	29.35	58,551
October 14, 2025	34.07	30.82	30.82	34.07	30.82	209,839
October 13, 2025	32	32.45	32.45	32.45	32	143,023
October 10, 2025	30.91	30.91	30.91	30.91	30.91	8,179
October 09, 2025	44.87	44.87	44.87	44.87	44.87	4,338
October 08, 2025	42.74	42.74	42.74	42.74	42.74	3,925
October 07, 2025	40.71	40.71	40.71	40.71	40.71	5,786
October 06, 2025	38.78	38.78	38.78	38.78	38.78	12,646
October 03, 2025	36.5	36.94	36.94	38.39	36.12	49,697
October 01, 2025	37.03	36.58	36.58	38	36.06	33,348
September 30, 2025	40.95	37.63	37.63	40.95	37.5	29,342
September 29, 2025	41	39.24	39.24	42.19	38.9	18,399
September 26, 2025	42.03	40.93	40.93	42.98	40.33	14,957
September 25, 2025	44.2	42.24	42.24	45.4	42.01	29,190
September 24, 2025	44.5	44.18	44.18	44.51	43.1	8,547
September 23, 2025	44.18	43.63	43.63	44.69	43	11,149
September 22, 2025	44.4	44.69	44.69	45.49	44.21	19,191
September 19, 2025	43.4	44.37	44.37	44.7	42.25	25,075
September 18, 2025	43	43.09	43.09	43.99	42.69	11,363
September 17, 2025	45	43.39	43.39	45.59	42.61	101,543
September 16, 2025	44.95	44.51	44.51	45.29	44.1	21,736
September 15, 2025	45.43	44.94	44.94	45.65	43	54,887
September 12, 2025	44	43.48	43.48	44	41.91	20,341
September 11, 2025	43.18	44.12	44.12	44.34	42.81	6,274
September 10, 2025	43.41	43.18	43.18	44	42.59	6,237
September 09, 2025	44.7	42.83	42.83	44.7	42.1	14,257
September 08, 2025	44	43.93	43.93	44.49	42.5	12,819
September 05, 2025	44.71	42.75	42.75	44.71	42	17,409
September 04, 2025	43.4	43.17	43.17	43.5	42.5	9,514
September 03, 2025	42.89	42.64	42.64	43.8	42.2	27,926
September 02, 2025	43.31	42.38	42.38	43.87	42.2	13,945
September 01, 2025	45.9	43.31	43.31	45.9	43	19,437
August 29, 2025	43.34	44.83	44.83	45.8	42.6	25,056
August 28, 2025	46.5	44.26	44.26	46.57	44.26	23,115
August 26, 2025	47.6	46.59	46.59	48.37	46	23,045
August 25, 2025	49	47.6	47.6	49.5	47.2	9,538
August 22, 2025	51.46	49.5	49.5	51.51	49.15	8,451
August 21, 2025	49.5	51.1	51.1	51.45	49.45	42,154
August 20, 2025	44.53	49.01	49.01	49.22	44.53	75,636
August 19, 2025	47.1	46.88	46.88	47.15	46.88	19,841
August 18, 2025	49.35	49.35	49.35	51	49.35	30,845
August 14, 2025	52	51.95	51.95	54.05	51.95	34,131
August 13, 2025	56.58	54.69	54.69	56.58	54.69	35,374
August 12, 2025	59.4	57.57	57.57	59.4	57.31	11,784
August 11, 2025	60	59.48	59.48	60	59	12,640

Capital Trust Limited (CAPTRUST.NS) NSE