Capital Trust Limited (CAPTRUST.NS) NSE

Currency In INR

CAPTRUST.NS Historical Return

If you invested ₹1000 in Capital Trust Limited (CAPTRUST.NS) since IPO date, it would be worth ₹0 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹0, while ₹1000 invested 1 year ago would be worth ₹759.13. This corresponds to total returns of 0%, 0%, -24.09%, respectively, with annualized returns of 0%, 0%, -24.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CAPTRUST.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	19	19.07	19.07	19.19	18	37,100
September 30, 2026	17.65	18.28	18.28	18.42	16.9	27,829
September 29, 2026	18.15	17.55	17.55	18.73	17.48	26,054
September 28, 2026	18.3	18.39	18.39	19.14	18.02	8,249
September 25, 2026	18.8	18.72	18.72	18.87	18.15	16,093
September 24, 2026	19.5	19	19	19.7	18.6	27,393
September 23, 2026	19.6	19.35	19.35	19.6	19.01	23,953
September 22, 2026	19.5	19.5	19.5	19.5	18.74	3,792
September 21, 2026	19.7	18.92	18.92	19.85	18.8	11,984
September 18, 2026	18.6	19.39	19.39	19.4	18.6	64,785
September 17, 2026	17.98	18.48	18.48	18.48	17.5	32,497
September 16, 2026	17.89	17.6	17.6	18.39	17.55	28,068
September 15, 2026	17.82	17.9	17.9	18.3	17.8	12,034
September 11, 2026	18	18.12	18.12	18.35	17.8	25,677
September 10, 2026	18.61	18.29	18.29	19.05	18.02	42,203
September 09, 2026	19.5	18.92	18.92	19.5	18.5	36,907
September 08, 2026	19.9	19.47	19.47	19.9	18.9	11,840
September 07, 2026	20.04	19.89	19.89	20.21	19.62	22,153
September 04, 2026	20	20.04	20.04	20.7	19.44	39,245
September 03, 2026	19.76	19.76	19.76	19.99	19.1	85,381
September 02, 2026	18.6	19.76	19.76	19.76	18.6	27,227
September 01, 2026	19.46	18.82	18.82	19.69	18.56	16,592
August 31, 2026	19.8	19.46	19.46	19.82	19.25	15,164
August 28, 2026	20.28	20.02	20.02	20.45	19.94	11,399
August 27, 2026	20.55	20.28	20.28	20.55	20.1	22,899
August 26, 2026	20.45	20.25	20.25	20.5	20.06	4,929
August 25, 2026	20	20.11	20.11	20.59	19.32	22,622
August 24, 2026	19.88	20.08	20.08	20.3	18.8	15,798
August 21, 2026	20.29	19.49	19.49	20.29	19.45	21,228
August 20, 2026	20.67	20.24	20.24	20.67	19.61	35,133
August 19, 2026	21.79	20.49	20.49	21.79	20.34	39,329
August 18, 2026	21.3	21.41	21.41	21.9	21.06	19,632
August 17, 2026	21.7	21.37	21.37	21.76	20.35	19,598
August 14, 2026	21.65	21.23	21.23	21.69	20.03	143,923
August 13, 2026	19.77	20.66	20.66	20.66	19.77	42,030
August 12, 2026	20.49	19.68	19.68	20.5	19.6	41,439
August 11, 2026	20.28	20.03	20.03	21.24	19.35	73,689
August 10, 2026	20.32	20.28	20.28	20.32	20	81,539
August 07, 2026	17.81	19.36	19.36	19.36	17.52	54,447
August 06, 2026	18.08	18.44	18.44	18.85	18.08	127,279
August 05, 2026	20.9	19.03	19.03	21.02	19.02	361,212
August 04, 2026	19.7	20.02	20.02	20.02	19.7	106,095
August 03, 2026	18.7	19.07	19.07	19.07	18.7	87,562
July 31, 2026	17.95	18.17	18.17	18.17	17.1	202,375
July 30, 2026	16.29	17.31	17.31	17.31	15.67	193,295
July 29, 2026	15.98	16.49	16.49	16.52	14.97	132,477
July 28, 2026	15.99	15.74	15.74	15.99	15.03	28,945
July 27, 2026	15.22	15.38	15.38	15.38	14.43	76,121
July 23, 2026	16.17	15.42	15.42	16.17	15.01	265,394
July 22, 2026	15.35	15.4	15.4	15.4	15	47,592
July 21, 2026	14.24	14.67	14.67	14.67	13.69	48,750
July 20, 2026	13.59	13.98	13.98	13.99	12.87	130,412
July 17, 2026	12.7	13.33	13.33	13.33	12.7	92,471
July 16, 2026	12.63	12.7	12.7	13.26	12	19,440
July 15, 2026	12.7	12.63	12.63	12.74	12.61	4,828
July 14, 2026	12.65	12.64	12.64	12.77	12.62	5,891
July 13, 2026	12.3	12.65	12.65	12.95	12.3	15,472
July 10, 2026	12.95	12.37	12.37	13.11	12.26	25,231
July 09, 2026	12.8	12.9	12.9	13	12.6	12,330
July 08, 2026	12.61	12.54	12.54	12.86	12.51	3,992