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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	60.99	59.48	59.48	60.99	59.01	3,115
August 07, 2025	57.72	60.26	60.26	60.45	56	19,710
August 06, 2025	58.42	57.72	57.72	59	57	4,948
August 05, 2025	59.9	58.42	58.42	59.9	57.5	9,301
August 04, 2025	62	58	58	62	57.49	14,089
August 01, 2025	62.4	60.52	60.52	62.4	60	5,414
July 31, 2025	59.18	60.41	60.41	60.98	57.9	29,857
July 30, 2025	63	59.18	59.18	63	58.11	19,483
July 29, 2025	64.23	61.01	61.01	64.8	60.72	21,898
July 28, 2025	68	63.92	63.92	68	63.54	23,232
July 25, 2025	70	66.82	66.82	71.14	66	21,821
July 24, 2025	69.59	68.92	68.92	71.9	68	16,061
July 23, 2025	71	69.59	69.59	71.48	68.5	13,304
July 22, 2025	69.97	70.52	70.52	73	68	26,565
July 21, 2025	72.33	69.97	69.97	72.33	69.5	6,206
July 18, 2025	71.68	71.81	71.81	73	71	34,357
July 17, 2025	72	71.27	71.27	72	70	20,411
July 16, 2025	70.94	71.31	71.31	72.49	67.1	66,946
July 15, 2025	65.95	69.47	69.47	69.72	64.17	89,293
July 14, 2025	69.6	66.4	66.4	69.6	66.11	66,387
July 11, 2025	71	69.59	69.59	71.75	69.5	27,482
July 10, 2025	69	71	71	71.6	69	24,315
July 09, 2025	70.02	70.2	70.2	72.8	68.01	88,754
July 08, 2025	74.05	71.45	71.45	74.05	70	43,966
July 07, 2025	73.43	72.73	72.73	73.43	70.16	27,687
July 04, 2025	72.99	73.43	73.43	74	70.7	35,504
July 03, 2025	74	72	72	74	71.01	73,099

Capital Trust Limited (CAPTRUST.NS) NSE