Capital Trust

CAPT
🏛️ india →
40.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 115.10 116.50 112.00 114.25 0.0M
2021-12-30 114.50 115.80 112.00 114.50 0.0M
2021-12-29 118.00 118.00 114.00 115.05 0.0M
2021-12-28 120.10 123.55 115.00 115.25 0.0M
2021-12-27 115.20 119.00 114.90 116.25 0.0M
2021-12-24 119.90 120.70 116.90 117.15 0.0M
2021-12-23 118.25 122.00 116.45 118.65 0.0M
2021-12-22 113.15 128.05 113.15 121.45 0.0M
2021-12-21 112.50 117.15 111.80 113.20 0.0M
2021-12-20 116.00 116.00 110.65 110.95 0.0M
2021-12-17 122.60 126.00 117.15 117.75 0.0M
2021-12-16 124.65 129.90 122.15 124.40 0.0M
2021-12-15 134.85 134.85 124.50 125.95 0.0M
2021-12-14 124.00 133.00 118.00 130.65 0.0M
2021-12-13 127.70 138.65 122.00 126.00 0.1M
2021-12-10 101.55 125.90 101.55 122.75 0.1M
2021-12-09 105.55 105.55 102.35 105.20 0.0M
2021-12-08 106.00 108.80 103.85 105.05 0.0M
2021-12-07 103.00 108.50 100.20 105.55 0.0M
2021-12-06 100.40 100.40 99.55 99.55 0.0M
2021-12-03 101.50 102.85 100.00 100.40 0.0M
2021-12-02 104.00 104.90 100.60 101.05 0.0M
2021-12-01 99.90 108.45 98.05 100.20 0.0M
2021-11-30 102.00 102.00 97.70 99.90 0.0M
2021-11-29 98.95 100.00 97.20 98.35 0.0M
2021-11-26 103.90 106.00 102.00 102.30 0.0M
2021-11-25 106.90 108.20 102.85 107.70 0.0M
2021-11-24 105.20 107.60 104.20 104.95 0.0M
2021-11-23 94.00 105.80 94.00 105.20 0.0M
2021-11-22 102.00 102.00 96.05 96.20 0.0M
2021-11-18 101.15 105.00 99.55 101.75 0.0M
2021-11-17 105.90 107.55 100.15 102.20 0.0M
2021-11-16 104.90 109.65 101.05 102.75 0.0M
2021-11-15 106.55 106.55 99.00 104.30 0.0M
2021-11-12 102.00 107.65 101.65 102.75 0.0M
2021-11-11 96.95 106.00 93.10 103.45 0.0M
2021-11-10 96.10 98.00 96.00 96.40 0.0M
2021-11-09 95.95 98.85 95.95 96.20 0.0M
2021-11-08 98.50 103.80 95.30 97.25 0.0M
2021-11-04 97.50 101.80 92.30 99.60 0.0M
2021-11-03 105.00 105.00 90.15 92.55 0.0M
2021-11-02 92.40 98.00 91.90 96.35 0.0M
2021-11-01 88.00 97.35 86.05 95.60 0.0M
2021-10-29 87.05 91.65 86.30 88.50 0.0M
2021-10-28 90.50 92.55 88.00 89.05 0.0M
2021-10-27 94.70 96.00 92.95 95.00 0.0M
2021-10-26 102.00 102.00 95.00 95.05 0.0M
2021-10-25 92.45 99.00 92.40 99.00 0.0M
2021-10-22 93.00 93.00 89.25 90.00 0.0M
2021-10-21 92.75 95.30 87.60 90.30 0.0M
2021-10-20 91.55 93.90 86.85 89.50 0.0M
2021-10-19 93.05 93.05 90.00 91.15 0.0M
2021-10-18 94.05 95.05 92.35 92.75 0.0M
2021-10-14 90.00 96.75 89.55 92.10 0.0M
2021-10-13 92.75 95.00 91.85 92.95 0.0M
2021-10-12 91.60 93.85 91.00 91.40 0.0M
2021-10-11 94.00 94.00 91.35 92.25 0.0M
2021-10-08 95.45 95.45 91.00 93.20 0.0M
2021-10-07 97.15 97.15 92.55 93.70 0.0M
2021-10-06 97.00 97.00 93.20 93.75 0.0M
2021-10-05 94.50 94.50 93.80 94.00 0.0M
2021-10-04 94.65 95.70 90.65 94.90 0.0M
2021-10-01 99.40 99.40 92.10 94.60 0.0M
2021-09-30 94.00 95.20 92.55 94.95 0.0M
2021-09-29 90.00 93.10 89.20 91.90 0.0M
2021-09-28 98.35 98.35 89.20 91.10 0.0M
2021-09-27 96.00 96.30 93.15 94.50 0.0M
2021-09-24 96.75 96.75 96.00 96.00 0.0M
2021-09-23 96.25 99.00 96.00 96.35 0.0M
2021-09-22 95.00 96.80 93.80 94.60 0.0M
2021-09-21 95.00 95.35 93.00 94.80 0.0M
2021-09-20 102.40 102.40 94.50 96.00 0.0M
2021-09-17 101.45 104.65 96.40 99.25 0.0M
2021-09-16 107.30 107.30 96.00 96.90 0.0M
2021-09-15 111.80 114.75 103.65 104.50 0.0M
2021-09-14 104.85 108.90 101.20 108.90 0.0M
2021-09-13 91.30 100.25 89.10 99.00 0.0M
2021-09-08 89.90 95.00 88.00 91.30 0.0M
2021-09-07 93.25 93.25 86.75 89.90 0.0M
2021-09-06 91.05 91.30 88.00 89.60 0.0M
2021-09-03 91.55 94.10 87.60 88.50 0.0M
2021-09-02 87.50 92.40 87.50 89.05 0.0M
2021-09-01 87.50 91.95 87.50 90.80 0.0M
2021-08-31 97.50 97.50 86.30 89.20 0.0M
2021-08-30 90.00 93.25 88.45 91.55 0.0M
2021-08-27 90.40 91.00 84.30 90.75 0.0M
2021-08-26 89.35 89.75 85.25 86.90 0.0M
2021-08-25 86.55 87.05 85.20 85.80 0.0M
2021-08-24 85.20 87.00 84.05 86.95 0.0M
2021-08-23 86.55 86.55 82.70 85.10 0.0M
2021-08-20 88.65 88.65 83.30 85.65 0.0M
2021-08-18 90.05 91.45 86.30 88.60 0.0M
2021-08-17 96.20 96.20 88.50 91.70 0.0M
2021-08-16 93.25 98.70 93.25 96.20 0.0M
2021-08-13 86.15 95.40 86.15 92.15 0.0M
2021-08-12 87.85 91.30 85.90 91.00 0.0M
2021-08-11 89.45 90.60 81.05 83.00 0.0M
2021-08-10 95.05 98.75 87.30 89.15 0.0M
2021-08-09 101.05 105.00 95.05 97.00 0.0M
2021-08-06 105.30 105.50 99.55 100.95 0.0M
2021-08-05 106.00 109.95 98.60 100.80 0.0M
2021-08-04 108.65 110.45 100.55 103.65 0.0M
2021-08-03 110.70 112.35 107.35 107.45 0.0M
2021-08-02 107.75 110.95 107.55 108.40 0.0M
2021-07-30 111.65 111.65 107.85 110.20 0.0M
2021-07-29 107.65 113.00 106.65 110.30 0.0M
2021-07-28 105.70 108.20 104.20 106.80 0.0M
2021-07-27 108.05 109.40 105.80 107.75 0.0M
2021-07-26 111.70 111.70 105.30 107.00 0.0M
2021-07-23 111.60 112.00 109.30 110.30 0.0M
2021-07-22 114.20 114.20 109.00 109.70 0.0M
2021-07-20 116.50 116.60 107.40 108.75 0.0M
2021-07-19 119.30 120.65 109.10 115.70 0.0M
2021-07-16 108.00 116.80 106.25 116.45 0.0M
2021-07-15 110.70 111.50 105.00 106.20 0.0M
2021-07-14 115.00 115.00 109.55 111.00 0.0M
2021-07-13 108.45 115.05 105.00 111.15 0.0M
2021-07-12 108.55 109.50 104.00 104.60 0.0M
2021-07-09 109.05 117.50 108.85 110.15 0.0M
2021-07-08 109.55 115.10 107.00 108.75 0.0M
2021-07-07 112.15 113.50 110.70 113.15 0.0M
2021-07-06 111.20 120.95 111.20 112.40 0.0M
2021-07-05 115.30 119.95 111.00 117.45 0.0M
2021-07-02 115.20 115.20 108.00 111.05 0.0M
2021-07-01 119.90 124.70 111.00 115.30 0.0M
2021-06-30 107.00 117.55 101.60 117.55 0.0M
2021-06-29 99.00 107.00 97.10 106.90 0.0M
2021-06-28 97.45 98.00 96.20 97.30 0.0M
2021-06-25 97.75 99.75 93.30 96.65 0.0M
2021-06-24 100.00 100.10 97.00 98.90 0.0M
2021-06-23 105.50 109.00 96.45 99.60 0.0M
2021-06-22 92.10 101.85 92.10 101.85 0.0M
2021-06-21 96.00 96.00 88.00 92.60 0.0M
2021-06-18 99.45 99.45 88.00 89.00 0.0M
2021-06-17 96.80 98.80 90.55 93.05 0.0M
2021-06-16 96.55 98.50 94.95 96.05 0.0M
2021-06-15 95.10 96.10 94.55 96.00 0.0M
2021-06-14 94.20 99.75 93.30 94.65 0.0M
2021-06-11 95.80 99.75 94.00 94.65 0.0M
2021-06-10 92.45 98.00 91.95 95.65 0.0M
2021-06-09 93.75 99.70 90.55 91.95 0.0M
2021-06-08 94.75 96.20 92.80 93.75 0.0M
2021-06-07 90.10 95.00 90.10 92.85 0.0M
2021-06-04 91.95 93.60 90.15 91.80 0.0M
2021-06-03 92.75 92.75 87.60 90.65 0.0M
2021-06-02 88.90 91.85 85.65 88.35 0.0M
2021-06-01 90.85 90.85 86.10 88.35 0.0M
2021-05-31 89.65 92.00 89.00 89.95 0.0M
2021-05-28 92.05 92.15 87.90 89.80 0.0M
2021-05-27 87.90 93.50 87.90 92.05 0.0M
2021-05-26 93.50 93.50 92.45 92.45 0.0M
2021-05-25 94.05 94.05 90.55 92.25 0.0M
2021-05-24 97.50 97.50 91.50 95.00 0.0M
2021-05-21 89.10 92.90 89.10 92.90 0.0M
2021-05-20 88.00 89.15 87.60 88.50 0.0M
2021-05-19 87.55 88.75 87.00 88.70 0.0M
2021-05-18 88.85 90.00 88.00 89.00 0.0M
2021-05-17 92.00 92.00 88.00 88.00 0.0M
2021-05-14 91.85 91.85 84.25 88.65 0.0M
2021-05-12 84.00 88.20 83.90 88.20 0.0M
2021-05-11 80.75 84.00 79.65 84.00 0.0M
2021-05-10 75.50 82.30 75.50 80.00 0.0M
2021-05-07 80.80 81.40 78.40 78.40 0.0M
2021-05-06 83.35 86.85 78.90 80.50 0.0M
2021-05-05 83.05 84.00 82.95 83.05 0.0M
2021-05-04 85.30 86.00 81.05 82.60 0.0M
2021-05-03 84.90 87.00 82.00 84.15 0.0M
2021-04-30 86.40 88.00 84.05 84.70 0.0M
2021-04-29 89.95 89.95 86.00 87.95 0.0M
2021-04-28 86.35 90.15 86.15 88.75 0.0M
2021-04-27 90.80 90.85 83.30 89.05 0.0M
2021-04-26 87.60 87.65 87.45 87.65 0.0M
2021-04-23 79.80 83.85 79.80 83.50 0.0M
2021-04-22 76.80 79.90 72.55 79.90 0.0M
2021-04-20 75.45 76.95 70.60 76.10 0.0M
2021-04-19 72.20 76.70 72.15 73.35 0.0M
2021-04-16 77.90 79.45 73.10 75.90 0.0M
2021-04-15 79.45 82.00 75.15 76.90 0.0M
2021-04-13 78.95 82.80 78.95 79.10 0.0M
2021-04-12 86.00 86.90 83.10 83.10 0.0M
2021-04-09 90.00 90.00 85.75 87.45 0.0M
2021-04-08 90.20 92.45 90.20 90.25 0.0M
2021-04-07 91.00 94.20 91.00 91.00 0.0M
2021-04-06 91.55 95.75 90.70 93.70 0.0M
2021-04-05 98.90 98.90 94.15 95.45 0.0M
2021-04-01 100.90 100.90 92.15 99.10 0.0M
2021-03-31 99.05 99.05 94.20 96.15 0.0M
2021-03-30 101.55 101.55 98.35 99.05 0.0M
2021-03-26 104.00 106.50 97.80 103.50 0.0M
2021-03-25 102.55 105.50 101.45 101.45 0.0M
2021-03-24 107.55 113.85 105.70 106.75 0.0M
2021-03-23 112.30 112.30 107.35 111.25 0.0M
2021-03-22 112.30 115.20 112.30 112.30 0.0M
2021-03-19 118.20 118.20 118.20 118.20 0.0M
2021-03-18 124.40 124.40 124.40 124.40 0.0M
2021-03-17 130.90 130.90 130.90 130.90 0.0M
2021-03-16 145.00 145.00 137.75 137.75 0.0M
2021-03-15 153.85 153.85 139.25 145.00 0.0M
2021-03-12 147.00 148.15 134.05 146.55 0.0M
2021-03-10 124.80 141.10 123.75 141.10 0.1M
2021-03-09 100.15 117.60 100.15 117.60 0.0M
2021-03-08 101.80 103.95 98.00 98.00 0.0M
2021-03-05 103.75 103.75 100.00 100.00 0.0M
2021-03-04 103.00 105.00 100.55 103.90 0.0M
2021-03-03 96.35 106.00 90.30 103.65 0.0M
2021-03-02 104.95 104.95 96.00 97.10 0.0M
2021-03-01 98.00 107.00 98.00 100.00 0.0M
2021-02-26 110.00 115.20 92.05 98.35 0.0M
2021-02-25 100.00 106.55 99.45 106.55 0.0M
2021-02-24 88.00 88.80 75.00 88.80 0.0M
2021-02-23 77.95 78.40 72.50 74.00 0.0M
2021-02-22 80.95 83.10 77.95 78.80 0.0M
2021-02-19 84.20 84.20 79.50 80.15 0.0M
2021-02-18 86.10 86.10 83.05 84.30 0.0M
2021-02-17 84.35 85.50 83.10 83.70 0.0M
2021-02-16 87.00 87.00 84.30 84.45 0.0M
2021-02-15 86.60 87.90 84.65 85.75 0.0M
2021-02-12 85.50 87.00 84.60 86.20 0.0M
2021-02-11 85.20 89.40 84.80 85.65 0.0M
2021-02-10 90.10 90.65 85.00 85.20 0.0M
2021-02-09 92.00 92.00 89.00 89.10 0.0M
2021-02-08 93.00 94.15 90.00 90.10 0.0M
2021-02-05 92.80 92.80 91.90 92.50 0.0M
2021-02-04 90.05 92.45 90.05 91.30 0.0M
2021-02-03 95.00 95.00 91.15 92.65 0.0M
2021-02-02 94.00 95.50 92.65 92.75 0.0M
2021-02-01 88.35 94.90 88.35 94.10 0.0M
2021-01-29 93.00 93.00 88.35 88.35 0.0M
2021-01-28 88.00 94.90 88.00 90.65 0.0M
2021-01-27 89.20 92.10 89.20 90.00 0.0M
2021-01-25 94.80 94.80 90.00 91.95 0.0M
2021-01-22 92.55 94.45 92.00 94.00 0.0M
2021-01-21 96.10 103.00 91.00 92.25 0.0M
2021-01-20 95.65 96.90 88.00 95.00 0.0M
2021-01-19 97.00 97.50 90.00 95.35 0.0M
2021-01-18 98.05 98.05 89.10 90.50 0.0M
2021-01-15 98.05 101.70 98.05 99.00 0.0M
2021-01-14 100.75 101.10 98.50 99.90 0.0M
2021-01-13 98.55 102.00 98.50 100.90 0.0M
2021-01-12 100.00 103.15 99.20 101.35 0.0M
2021-01-11 103.80 103.80 98.05 101.55 0.0M
2021-01-08 102.00 104.60 101.55 101.75 0.0M
2021-01-07 103.80 105.00 100.55 102.00 0.0M
2021-01-06 99.20 103.50 98.05 100.25 0.0M
2021-01-05 98.25 101.80 98.25 101.00 0.0M
2021-01-04 106.95 106.95 101.55 101.80 0.0M
2021-01-01 105.00 105.85 99.00 102.10 0.0M