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 August 22, 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 ₹597.49. This corresponds to total returns of 0%, 0%, -40.25%, respectively, with annualized returns of 0%, 0%, -40.25%.

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
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
July 07, 2026	12.85	12.6	12.6	12.97	12.54	10,845
July 06, 2026	13.07	12.51	12.51	13.07	12.42	5,445
July 03, 2026	13	13.07	13.07	13.09	12.74	7,313
July 02, 2026	12.69	13.02	13.02	13.1	12.4	21,341
July 01, 2026	12.43	12.69	12.69	12.92	12.37	14,817
June 30, 2026	12.7	12.43	12.43	13	12.18	13,844
June 29, 2026	12.93	12.69	12.69	12.93	12.33	2,135
June 25, 2026	12.29	12.89	12.89	12.93	12.29	7,837
June 24, 2026	12.85	12.32	12.32	12.91	12.25	32,837
June 23, 2026	12.69	12.85	12.85	13	12.4	9,877
June 22, 2026	12.85	12.72	12.72	13.21	12.31	38,830
June 19, 2026	13.51	12.9	12.9	13.51	12.88	15,060
June 18, 2026	13.23	13.51	13.51	13.8	13.23	9,600
June 17, 2026	13	13.2	13.2	13.25	12.6	14,167
June 16, 2026	13.25	13	13	13.4	12.86	9,126
June 15, 2026	13.5	13	13	13.5	12.88	22,276
June 12, 2026	13.3	13.28	13.28	13.48	12.7	13,569
June 11, 2026	12.96	12.97	12.97	13.4	12.45	15,031
June 10, 2026	13.78	13.1	13.1	13.78	13.1	13,054
June 09, 2026	13.97	13.78	13.78	13.97	13.21	2,915
June 08, 2026	13.67	13.37	13.37	13.67	13	9,091
June 05, 2026	13.89	13.68	13.68	13.89	13.2	6,842
June 04, 2026	13.07	13.3	13.3	13.5	13	4,322
June 03, 2026	13.75	13.19	13.19	13.95	13.07	37,527
June 02, 2026	12.73	14.02	14.02	14.02	12.73	19,786
June 01, 2026	13.8	13.15	13.15	13.8	13.15	19,561
May 29, 2026	14.27	13.84	13.84	14.73	13.84	59,125
May 27, 2026	13.85	14.56	14.56	14.56	13.5	32,876