Capital Trust Ltd. (India) CAPTRUST

NSE · India · Finance

INR 18.50+0.22 (+1.20%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 19.07	+4.32%	INR 19.00	INR 19.19	INR 18.00	35.40K
2026-09-30	INR 18.28	+4.16%	INR 17.65	INR 18.42	INR 16.90	27.83K
2026-09-29	INR 17.55	-4.57%	INR 18.15	INR 18.73	INR 17.48	25.86K
2026-09-28	INR 18.39	-1.76%	INR 18.30	INR 19.14	INR 18.02	8.25K
2026-09-25	INR 18.72	-1.47%	INR 18.80	INR 18.87	INR 18.15	15.53K
2026-09-24	INR 19.00	-1.81%	INR 19.50	INR 19.70	INR 18.60	27.35K
2026-09-23	INR 19.35	-0.77%	INR 19.60	INR 19.60	INR 19.01	23.95K
2026-09-22	INR 19.50	+3.07%	INR 19.50	INR 19.50	INR 18.74	3.79K
2026-09-21	INR 18.92	-2.42%	INR 19.70	INR 19.85	INR 18.80	11.98K
2026-09-18	INR 19.39	+4.92%	INR 18.60	INR 19.40	INR 18.60	64.79K
2026-09-17	INR 18.48	+5.00%	INR 17.98	INR 18.48	INR 17.50	32.50K
2026-09-16	INR 17.60	-1.68%	INR 17.89	INR 18.39	INR 17.55	28.07K
2026-09-15	INR 17.90	-1.21%	INR 17.82	INR 18.30	INR 17.80	12.03K
2026-09-11	INR 18.12	-0.93%	INR 18.00	INR 18.35	INR 17.80	24.78K
2026-09-10	INR 18.29	-3.33%	INR 18.61	INR 19.05	INR 18.02	42.17K
2026-09-09	INR 18.92	-2.82%	INR 19.50	INR 19.50	INR 18.50	36.91K
2026-09-08	INR 19.47	-2.11%	INR 19.90	INR 19.90	INR 18.90	11.84K
2026-09-07	INR 19.89	-0.75%	INR 20.04	INR 20.21	INR 19.62	19.02K
2026-09-04	INR 20.04	+1.42%	INR 20.00	INR 20.70	INR 19.44	37.32K
2026-09-03	INR 19.76	0.00%	INR 19.76	INR 19.99	INR 19.10	48.25K
2026-09-02	INR 19.76	+4.99%	INR 18.60	INR 19.76	INR 18.60	26.23K
2026-09-01	INR 18.82	-3.29%	INR 19.46	INR 19.69	INR 18.56	15.25K
2026-08-31	INR 19.46	-2.80%	INR 19.80	INR 19.82	INR 19.25	15.16K
2026-08-28	INR 20.02	-1.28%	INR 20.28	INR 20.45	INR 19.94	9.31K
2026-08-27	INR 20.28	+0.15%	INR 20.55	INR 20.55	INR 20.10	22.11K
2026-08-26	INR 20.25	+0.70%	INR 20.45	INR 20.50	INR 20.06	4.93K
2026-08-25	INR 20.11	+0.15%	INR 20.00	INR 20.59	INR 19.32	22.27K
2026-08-24	INR 20.08	+3.03%	INR 19.88	INR 20.30	INR 18.80	15.70K
2026-08-21	INR 19.49	-3.71%	INR 20.29	INR 20.29	INR 19.45	21.23K
2026-08-20	INR 20.24	-1.22%	INR 20.67	INR 20.67	INR 19.61	34.49K
2026-08-19	INR 20.49	-4.30%	INR 21.79	INR 21.79	INR 20.34	39.31K
2026-08-18	INR 21.41	+0.19%	INR 21.30	INR 21.90	INR 21.06	19.63K
2026-08-17	INR 21.37	+0.66%	INR 21.70	INR 21.76	INR 20.35	19.60K
2026-08-14	INR 21.23	+2.76%	INR 21.65	INR 21.69	INR 20.03	143.92K
2026-08-13	INR 20.66	+4.98%	INR 19.77	INR 20.66	INR 19.77	41.53K
2026-08-12	INR 19.68	-1.75%	INR 20.49	INR 20.50	INR 19.60	41.44K
2026-08-11	INR 20.03	-1.23%	INR 20.28	INR 21.24	INR 19.35	73.04K
2026-08-10	INR 20.28	+4.75%	INR 20.32	INR 20.32	INR 20.00	81.54K
2026-08-07	INR 19.36	+4.99%	INR 17.81	INR 19.36	INR 17.52	54.15K
2026-08-06	INR 18.44	-3.10%	INR 18.08	INR 18.85	INR 18.08	127.21K
2026-08-05	INR 19.03	-4.95%	INR 20.90	INR 21.02	INR 19.02	361.18K
2026-08-04	INR 20.02	+4.98%	INR 19.70	INR 20.02	INR 19.70	104.10K
2026-08-03	INR 19.07	+4.95%	INR 18.70	INR 19.07	INR 18.70	87.56K
2026-07-31	INR 18.17	+4.97%	INR 17.95	INR 18.17	INR 17.10	202.33K
2026-07-30	INR 17.31	+4.97%	INR 16.29	INR 17.31	INR 15.67	193.30K
2026-07-29	INR 16.49	+4.76%	INR 15.98	INR 16.52	INR 14.97	132.48K
2026-07-28	INR 15.74	+2.34%	INR 15.99	INR 15.99	INR 15.03	28.95K
2026-07-27	INR 15.38	+4.98%	INR 15.22	INR 15.38	INR 14.43	76.02K
2026-07-24	INR 14.65	-4.99%	INR 14.72	INR 15.48	INR 14.65	89.09K
2026-07-23	INR 15.42	+0.13%	INR 16.17	INR 16.17	INR 15.01	264.43K
2026-07-22	INR 15.40	+4.98%	INR 15.35	INR 15.40	INR 15.00	47.54K
2026-07-21	INR 14.67	+4.94%	INR 14.24	INR 14.67	INR 13.69	48.75K
2026-07-20	INR 13.98	+4.88%	INR 13.59	INR 13.99	INR 12.87	130.27K
2026-07-17	INR 13.33	+4.96%	INR 12.70	INR 13.33	INR 12.70	92.47K
2026-07-16	INR 12.70	+0.55%	INR 12.63	INR 13.26	INR 12.00	19.31K
2026-07-15	INR 12.63	-0.08%	INR 12.70	INR 12.74	INR 12.61	4.83K
2026-07-14	INR 12.64	-0.08%	INR 12.65	INR 12.77	INR 12.62	5.89K
2026-07-13	INR 12.65	+2.26%	INR 12.30	INR 12.95	INR 12.30	15.47K
2026-07-10	INR 12.37	-4.11%	INR 12.95	INR 13.11	INR 12.26	25.23K
2026-07-09	INR 12.90	+2.87%	INR 12.80	INR 13.00	INR 12.60	11.15K
2026-07-08	INR 12.54	-0.48%	INR 12.61	INR 12.86	INR 12.51	3.99K
2026-07-07	INR 12.60	+0.72%	INR 12.85	INR 12.97	INR 12.54	10.84K
2026-07-06	INR 12.51	-4.28%	INR 13.07	INR 13.07	INR 12.42	5.45K
2026-07-03	INR 13.07	+0.38%	INR 13.00	INR 13.09	INR 12.74	7.31K
2026-07-02	INR 13.02	+2.60%	INR 12.69	INR 13.10	INR 12.40	20.34K
2026-07-01	INR 12.69	+2.09%	INR 12.43	INR 12.92	INR 12.37	14.72K
2026-06-30	INR 12.43	-2.05%	INR 12.70	INR 13.00	INR 12.18	13.47K
2026-06-29	INR 12.69	-1.55%	INR 12.93	INR 12.93	INR 12.33	2.14K
2026-06-26	INR 12.89	0.00%	INR 12.89	INR 12.89	INR 12.89	0
2026-06-25	INR 12.89	+4.63%	INR 12.29	INR 12.93	INR 12.29	6.96K
2026-06-24	INR 12.32	-4.12%	INR 12.85	INR 12.91	INR 12.25	32.38K
2026-06-23	INR 12.85	+1.02%	INR 12.69	INR 13.00	INR 12.40	9.87K
2026-06-22	INR 12.72	-1.40%	INR 12.85	INR 13.21	INR 12.31	38.83K
2026-06-19	INR 12.90	-4.52%	INR 13.51	INR 13.51	INR 12.88	15.06K
2026-06-18	INR 13.51	+2.35%	INR 13.23	INR 13.80	INR 13.23	9.59K
2026-06-17	INR 13.20	+1.54%	INR 13.00	INR 13.25	INR 12.60	14.16K
2026-06-16	INR 13.00	0.00%	INR 13.25	INR 13.39	INR 12.52	9.13K
2026-06-15	INR 13.00	-2.11%	INR 13.88	INR 13.88	INR 12.90	13.70K
2026-06-12	INR 13.28	+2.39%	INR 13.30	INR 13.48	INR 12.70	13.57K
2026-06-11	INR 12.97	-0.99%	INR 12.96	INR 13.40	INR 12.45	15.03K
2026-06-10	INR 13.10	-4.93%	INR 13.78	INR 13.78	INR 13.10	13.05K
2026-06-09	INR 13.78	+3.07%	INR 13.97	INR 13.97	INR 13.21	2.92K
2026-06-08	INR 13.37	-2.27%	INR 13.67	INR 13.67	INR 13.00	9.05K
2026-06-05	INR 13.68	+2.86%	INR 13.89	INR 13.89	INR 13.20	6.57K
2026-06-04	INR 13.30	+0.83%	INR 13.07	INR 13.50	INR 13.00	4.30K
2026-06-03	INR 13.19	-4.07%	INR 13.75	INR 13.95	INR 13.07	37.26K
2026-06-02	INR 13.75	+4.56%	INR 12.51	INR 13.80	INR 12.51	19.79K
2026-06-01	INR 13.15	-4.99%	INR 13.80	INR 13.80	INR 13.15	19.56K
2026-05-29	INR 13.84	-4.95%	INR 14.27	INR 14.73	INR 13.84	57.24K
2026-05-28	INR 14.56	0.00%	INR 14.56	INR 14.56	INR 14.56	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 19.07	+4.32%	INR 19.00	INR 19.19	INR 18.00	35.40K
2026-09-30	INR 18.28	+4.16%	INR 17.65	INR 18.42	INR 16.90	27.83K
2026-09-29	INR 17.55	-4.57%	INR 18.15	INR 18.73	INR 17.48	25.86K
2026-09-28	INR 18.39	-1.76%	INR 18.30	INR 19.14	INR 18.02	8.25K
2026-09-25	INR 18.72	-1.47%	INR 18.80	INR 18.87	INR 18.15	15.53K
2026-09-24	INR 19.00	-1.81%	INR 19.50	INR 19.70	INR 18.60	27.35K
2026-09-23	INR 19.35	-0.77%	INR 19.60	INR 19.60	INR 19.01	23.95K
2026-09-22	INR 19.50	+3.07%	INR 19.50	INR 19.50	INR 18.74	3.79K
2026-09-21	INR 18.92	-2.42%	INR 19.70	INR 19.85	INR 18.80	11.98K
2026-09-18	INR 19.39	+4.92%	INR 18.60	INR 19.40	INR 18.60	64.79K
2026-09-17	INR 18.48	+5.00%	INR 17.98	INR 18.48	INR 17.50	32.50K
2026-09-16	INR 17.60	-1.68%	INR 17.89	INR 18.39	INR 17.55	28.07K
2026-09-15	INR 17.90	-1.21%	INR 17.82	INR 18.30	INR 17.80	12.03K
2026-09-11	INR 18.12	-0.93%	INR 18.00	INR 18.35	INR 17.80	24.78K
2026-09-10	INR 18.29	-3.33%	INR 18.61	INR 19.05	INR 18.02	42.17K
2026-09-09	INR 18.92	-2.82%	INR 19.50	INR 19.50	INR 18.50	36.91K
2026-09-08	INR 19.47	-2.11%	INR 19.90	INR 19.90	INR 18.90	11.84K
2026-09-07	INR 19.89	-0.75%	INR 20.04	INR 20.21	INR 19.62	19.02K
2026-09-04	INR 20.04	+1.42%	INR 20.00	INR 20.70	INR 19.44	37.32K
2026-09-03	INR 19.76	0.00%	INR 19.76	INR 19.99	INR 19.10	48.25K
2026-09-02	INR 19.76	+4.99%	INR 18.60	INR 19.76	INR 18.60	26.23K
2026-09-01	INR 18.82	-3.29%	INR 19.46	INR 19.69	INR 18.56	15.25K
2026-08-31	INR 19.46	-2.80%	INR 19.80	INR 19.82	INR 19.25	15.16K
2026-08-28	INR 20.02	-1.28%	INR 20.28	INR 20.45	INR 19.94	9.31K
2026-08-27	INR 20.28	+0.15%	INR 20.55	INR 20.55	INR 20.10	22.11K
2026-08-26	INR 20.25	+0.70%	INR 20.45	INR 20.50	INR 20.06	4.93K
2026-08-25	INR 20.11	+0.15%	INR 20.00	INR 20.59	INR 19.32	22.27K
2026-08-24	INR 20.08	+3.03%	INR 19.88	INR 20.30	INR 18.80	15.70K
2026-08-21	INR 19.49	-3.71%	INR 20.29	INR 20.29	INR 19.45	21.23K
2026-08-20	INR 20.24	-1.22%	INR 20.67	INR 20.67	INR 19.61	34.49K
2026-08-19	INR 20.49	-4.30%	INR 21.79	INR 21.79	INR 20.34	39.31K
2026-08-18	INR 21.41	+0.19%	INR 21.30	INR 21.90	INR 21.06	19.63K
2026-08-17	INR 21.37	+0.66%	INR 21.70	INR 21.76	INR 20.35	19.60K
2026-08-14	INR 21.23	+2.76%	INR 21.65	INR 21.69	INR 20.03	143.92K
2026-08-13	INR 20.66	+4.98%	INR 19.77	INR 20.66	INR 19.77	41.53K
2026-08-12	INR 19.68	-1.75%	INR 20.49	INR 20.50	INR 19.60	41.44K
2026-08-11	INR 20.03	-1.23%	INR 20.28	INR 21.24	INR 19.35	73.04K
2026-08-10	INR 20.28	+4.75%	INR 20.32	INR 20.32	INR 20.00	81.54K
2026-08-07	INR 19.36	+4.99%	INR 17.81	INR 19.36	INR 17.52	54.15K
2026-08-06	INR 18.44	-3.10%	INR 18.08	INR 18.85	INR 18.08	127.21K
2026-08-05	INR 19.03	-4.95%	INR 20.90	INR 21.02	INR 19.02	361.18K
2026-08-04	INR 20.02	+4.98%	INR 19.70	INR 20.02	INR 19.70	104.10K
2026-08-03	INR 19.07	+4.95%	INR 18.70	INR 19.07	INR 18.70	87.56K
2026-07-31	INR 18.17	+4.97%	INR 17.95	INR 18.17	INR 17.10	202.33K
2026-07-30	INR 17.31	+4.97%	INR 16.29	INR 17.31	INR 15.67	193.30K
2026-07-29	INR 16.49	+4.76%	INR 15.98	INR 16.52	INR 14.97	132.48K
2026-07-28	INR 15.74	+2.34%	INR 15.99	INR 15.99	INR 15.03	28.95K
2026-07-27	INR 15.38	+4.98%	INR 15.22	INR 15.38	INR 14.43	76.02K
2026-07-24	INR 14.65	-4.99%	INR 14.72	INR 15.48	INR 14.65	89.09K
2026-07-23	INR 15.42	+0.13%	INR 16.17	INR 16.17	INR 15.01	264.43K
2026-07-22	INR 15.40	+4.98%	INR 15.35	INR 15.40	INR 15.00	47.54K
2026-07-21	INR 14.67	+4.94%	INR 14.24	INR 14.67	INR 13.69	48.75K
2026-07-20	INR 13.98	+4.88%	INR 13.59	INR 13.99	INR 12.87	130.27K
2026-07-17	INR 13.33	+4.96%	INR 12.70	INR 13.33	INR 12.70	92.47K
2026-07-16	INR 12.70	+0.55%	INR 12.63	INR 13.26	INR 12.00	19.31K
2026-07-15	INR 12.63	-0.08%	INR 12.70	INR 12.74	INR 12.61	4.83K
2026-07-14	INR 12.64	-0.08%	INR 12.65	INR 12.77	INR 12.62	5.89K
2026-07-13	INR 12.65	+2.26%	INR 12.30	INR 12.95	INR 12.30	15.47K
2026-07-10	INR 12.37	-4.11%	INR 12.95	INR 13.11	INR 12.26	25.23K
2026-07-09	INR 12.90	+2.87%	INR 12.80	INR 13.00	INR 12.60	11.15K
2026-07-08	INR 12.54	-0.48%	INR 12.61	INR 12.86	INR 12.51	3.99K
2026-07-07	INR 12.60	+0.72%	INR 12.85	INR 12.97	INR 12.54	10.84K
2026-07-06	INR 12.51	-4.28%	INR 13.07	INR 13.07	INR 12.42	5.45K
2026-07-03	INR 13.07	+0.38%	INR 13.00	INR 13.09	INR 12.74	7.31K
2026-07-02	INR 13.02	+2.60%	INR 12.69	INR 13.10	INR 12.40	20.34K
2026-07-01	INR 12.69	+2.09%	INR 12.43	INR 12.92	INR 12.37	14.72K
2026-06-30	INR 12.43	-2.05%	INR 12.70	INR 13.00	INR 12.18	13.47K
2026-06-29	INR 12.69	-1.55%	INR 12.93	INR 12.93	INR 12.33	2.14K
2026-06-26	INR 12.89	0.00%	INR 12.89	INR 12.89	INR 12.89	0
2026-06-25	INR 12.89	+4.63%	INR 12.29	INR 12.93	INR 12.29	6.96K
2026-06-24	INR 12.32	-4.12%	INR 12.85	INR 12.91	INR 12.25	32.38K
2026-06-23	INR 12.85	+1.02%	INR 12.69	INR 13.00	INR 12.40	9.87K
2026-06-22	INR 12.72	-1.40%	INR 12.85	INR 13.21	INR 12.31	38.83K
2026-06-19	INR 12.90	-4.52%	INR 13.51	INR 13.51	INR 12.88	15.06K
2026-06-18	INR 13.51	+2.35%	INR 13.23	INR 13.80	INR 13.23	9.59K
2026-06-17	INR 13.20	+1.54%	INR 13.00	INR 13.25	INR 12.60	14.16K
2026-06-16	INR 13.00	0.00%	INR 13.25	INR 13.39	INR 12.52	9.13K
2026-06-15	INR 13.00	-2.11%	INR 13.88	INR 13.88	INR 12.90	13.70K
2026-06-12	INR 13.28	+2.39%	INR 13.30	INR 13.48	INR 12.70	13.57K
2026-06-11	INR 12.97	-0.99%	INR 12.96	INR 13.40	INR 12.45	15.03K
2026-06-10	INR 13.10	-4.93%	INR 13.78	INR 13.78	INR 13.10	13.05K
2026-06-09	INR 13.78	+3.07%	INR 13.97	INR 13.97	INR 13.21	2.92K
2026-06-08	INR 13.37	-2.27%	INR 13.67	INR 13.67	INR 13.00	9.05K
2026-06-05	INR 13.68	+2.86%	INR 13.89	INR 13.89	INR 13.20	6.57K
2026-06-04	INR 13.30	+0.83%	INR 13.07	INR 13.50	INR 13.00	4.30K
2026-06-03	INR 13.19	-4.07%	INR 13.75	INR 13.95	INR 13.07	37.26K
2026-06-02	INR 13.75	+4.56%	INR 12.51	INR 13.80	INR 12.51	19.79K
2026-06-01	INR 13.15	-4.99%	INR 13.80	INR 13.80	INR 13.15	19.56K
2026-05-29	INR 13.84	-4.95%	INR 14.27	INR 14.73	INR 13.84	57.24K
2026-05-28	INR 14.56	0.00%	INR 14.56	INR 14.56	INR 14.56	0