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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Capital Trust Limited (CAPTRUST.NS) NSE