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
2022-12-30 80.75 81.45 78.20 79.25 0.0M
2022-12-29 85.00 85.00 75.85 77.60 0.0M
2022-12-28 80.35 80.55 78.75 80.00 0.0M
2022-12-27 84.15 84.15 81.75 81.85 0.0M
2022-12-26 81.00 84.80 80.50 81.00 0.0M
2022-12-23 79.80 82.60 79.10 81.65 0.0M
2022-12-22 85.00 85.00 80.15 83.25 0.0M
2022-12-21 88.00 88.00 85.00 85.25 0.0M
2022-12-20 88.50 88.50 86.95 86.95 0.0M
2022-12-19 85.95 87.85 85.70 87.85 0.0M
2022-12-16 87.05 87.05 85.75 87.00 0.0M
2022-12-15 88.35 89.00 87.60 88.00 0.0M
2022-12-14 89.00 91.85 89.00 89.00 0.0M
2022-12-13 92.65 92.65 89.00 89.30 0.0M
2022-12-12 90.90 91.15 90.05 90.05 0.0M
2022-12-09 88.10 88.10 88.10 88.10 0.0M
2022-12-08 89.90 90.15 89.25 89.25 0.0M
2022-12-07 91.00 91.30 89.70 89.75 0.0M
2022-12-06 88.10 91.70 85.30 91.00 0.0M
2022-12-05 89.00 90.05 88.10 89.35 0.0M
2022-12-02 90.00 90.00 88.00 89.10 0.0M
2022-12-01 90.10 90.90 89.00 89.80 0.0M
2022-11-30 86.35 91.15 86.35 89.55 0.0M
2022-11-29 89.50 91.60 89.25 89.50 0.0M
2022-11-28 92.80 92.80 89.25 92.00 0.0M
2022-11-25 97.95 97.95 89.05 91.55 0.0M
2022-11-24 94.95 95.55 91.00 92.00 0.0M
2022-11-23 88.85 97.50 88.00 94.05 0.0M
2022-11-22 88.00 88.00 87.85 87.85 0.0M
2022-11-21 87.50 89.00 86.45 88.00 0.0M
2022-11-18 87.50 89.20 87.15 88.90 0.0M
2022-11-17 89.00 89.00 87.40 88.05 0.0M
2022-11-16 89.00 89.10 89.00 89.00 0.0M
2022-11-15 88.00 90.00 87.65 89.50 0.0M
2022-11-14 89.00 90.00 87.30 88.55 0.0M
2022-11-11 87.30 89.95 87.30 88.80 0.0M
2022-11-10 90.85 90.85 87.60 88.95 0.0M
2022-11-09 91.00 91.40 88.65 88.85 0.0M
2022-11-07 90.00 90.00 89.75 89.75 0.0M
2022-11-04 90.70 90.70 89.10 90.00 0.0M
2022-11-03 89.00 94.00 89.00 90.00 0.0M
2022-11-02 90.25 93.65 89.65 91.95 0.0M
2022-10-31 90.00 91.95 89.10 90.75 0.0M
2022-10-28 89.45 95.90 89.45 90.00 0.0M
2022-10-27 93.00 93.00 89.25 89.25 0.0M
2022-10-25 93.75 93.75 90.35 90.60 0.0M
2022-10-24 90.25 94.05 88.25 90.65 0.0M
2022-10-21 95.00 95.00 92.50 92.50 0.0M
2022-10-20 96.00 96.00 93.10 93.85 0.0M
2022-10-19 93.40 94.30 91.35 93.00 0.0M
2022-10-18 97.20 97.20 91.10 94.90 0.0M
2022-10-17 95.00 97.50 90.30 93.85 0.0M
2022-10-14 98.15 98.15 94.50 94.50 0.0M
2022-10-13 97.00 97.80 94.75 95.30 0.0M
2022-10-12 96.00 97.00 96.00 97.00 0.0M
2022-10-11 96.00 96.05 95.60 95.60 0.0M
2022-10-10 97.50 102.90 95.00 96.00 0.0M
2022-10-07 99.25 100.90 97.10 99.10 0.0M
2022-10-06 99.00 99.80 97.35 97.50 0.0M
2022-10-04 99.55 100.40 97.35 99.20 0.0M
2022-10-03 106.00 106.00 98.00 98.95 0.0M
2022-09-30 98.50 101.70 94.00 98.00 0.0M
2022-09-29 98.00 98.00 93.00 97.90 0.0M
2022-09-28 92.35 98.15 92.30 95.35 0.0M
2022-09-27 95.70 96.70 94.00 96.70 0.0M
2022-09-26 95.25 95.25 92.25 92.35 0.0M
2022-09-23 98.25 100.25 95.60 96.50 0.0M
2022-09-22 100.00 101.00 97.80 99.85 0.0M
2022-09-21 101.00 101.00 98.55 99.95 0.0M
2022-09-20 97.45 100.70 97.45 99.95 0.0M
2022-09-19 101.50 101.50 100.00 100.00 0.0M
2022-09-16 103.00 104.80 97.50 98.55 0.0M
2022-09-15 103.40 104.00 100.90 102.95 0.0M
2022-09-14 102.05 104.00 101.00 102.55 0.0M
2022-09-13 103.00 104.00 101.85 102.05 0.0M
2022-09-12 102.10 105.00 102.10 103.55 0.0M
2022-09-09 107.00 107.00 101.85 102.10 0.0M
2022-09-08 108.90 108.90 103.00 103.45 0.0M
2022-09-07 104.75 104.75 102.00 102.10 0.0M
2022-09-06 101.40 105.00 101.00 102.15 0.0M
2022-09-05 103.95 105.00 102.15 103.40 0.0M
2022-09-02 103.20 104.00 103.20 103.95 0.0M
2022-08-30 106.90 106.90 102.20 102.75 0.0M
2022-08-29 106.60 106.60 99.00 103.10 0.0M
2022-08-26 105.00 106.60 104.90 106.60 0.0M
2022-08-25 102.35 104.00 101.05 101.90 0.0M
2022-08-24 101.25 107.00 101.00 103.40 0.0M
2022-08-23 107.00 107.00 101.25 104.25 0.0M
2022-08-22 101.10 105.90 101.10 101.95 0.0M
2022-08-19 100.30 108.55 100.30 103.50 0.0M
2022-08-18 101.60 109.00 98.25 106.10 0.0M
2022-08-17 101.00 102.15 99.50 101.55 0.0M
2022-08-16 118.50 118.50 98.40 101.00 0.0M
2022-08-11 99.70 101.70 99.70 100.15 0.0M
2022-08-10 101.00 103.45 100.50 100.50 0.0M
2022-08-08 103.15 103.55 100.80 102.75 0.0M
2022-08-05 103.30 103.30 99.10 101.35 0.0M
2022-08-04 102.00 103.80 102.00 103.00 0.0M
2022-08-03 103.60 103.60 102.00 102.00 0.0M
2022-08-02 103.30 105.00 101.70 102.20 0.0M
2022-08-01 103.30 106.70 101.55 103.15 0.0M
2022-07-29 103.00 103.00 101.80 102.20 0.0M
2022-07-28 102.95 102.95 101.60 101.80 0.0M
2022-07-27 103.00 103.00 103.00 103.00 0.0M
2022-07-26 109.25 110.75 102.75 102.75 0.0M
2022-07-25 105.00 105.00 104.65 104.70 0.0M
2022-07-22 104.90 108.85 104.55 104.65 0.0M
2022-07-21 106.95 109.80 106.50 108.10 0.0M
2022-07-20 100.05 105.00 100.05 103.05 0.0M
2022-07-19 98.00 103.45 98.00 103.40 0.0M
2022-07-18 97.15 107.10 97.15 104.50 0.0M
2022-07-15 104.40 106.95 102.00 105.05 0.0M
2022-07-14 106.10 111.15 104.75 106.00 0.0M
2022-07-13 99.85 103.20 97.45 101.35 0.0M
2022-07-12 98.00 99.95 98.00 99.95 0.0M
2022-07-11 97.95 99.15 96.95 96.95 0.0M
2022-07-08 99.00 99.00 97.70 98.40 0.0M
2022-07-07 99.00 103.00 97.00 98.00 0.0M
2022-07-06 108.00 109.35 81.00 97.40 0.0M
2022-07-05 100.40 102.20 98.00 98.65 0.0M
2022-07-04 96.85 100.50 96.85 97.25 0.0M
2022-07-01 107.95 107.95 96.15 96.85 0.0M
2022-06-30 102.10 107.60 101.60 101.80 0.0M
2022-06-29 97.50 97.50 97.00 97.00 0.0M
2022-06-28 98.90 99.00 97.00 98.10 0.0M
2022-06-27 99.00 99.15 99.00 99.00 0.0M
2022-06-24 96.00 103.00 95.50 97.95 0.0M
2022-06-23 93.00 94.15 93.00 94.15 0.0M
2022-06-22 99.90 99.90 89.50 92.25 0.0M
2022-06-21 93.90 97.70 92.00 92.00 0.0M
2022-06-20 92.60 93.95 89.10 90.35 0.0M
2022-06-17 95.15 95.30 93.00 95.00 0.0M
2022-06-16 100.70 100.70 95.05 95.60 0.0M
2022-06-15 95.20 104.60 91.30 96.40 0.0M
2022-06-14 89.00 103.55 89.00 91.55 0.0M
2022-06-13 95.20 97.70 86.50 88.00 0.0M
2022-06-10 101.90 102.00 95.00 96.30 0.0M
2022-06-09 105.50 105.50 103.00 103.85 0.0M
2022-06-08 107.50 116.00 101.95 108.75 0.0M
2022-06-07 101.65 103.00 100.00 100.55 0.0M
2022-06-06 101.50 102.00 101.50 102.00 0.0M
2022-06-03 111.00 111.00 104.00 104.10 0.0M
2022-06-02 105.90 105.90 104.00 104.00 0.0M
2022-06-01 106.35 106.35 103.00 103.80 0.0M
2022-05-31 109.90 109.90 102.70 103.00 0.0M
2022-05-30 113.50 113.50 102.15 104.30 0.0M
2022-05-27 102.75 102.80 98.70 99.50 0.0M
2022-05-26 102.60 103.70 97.30 100.30 0.0M
2022-05-25 107.10 108.55 101.60 102.85 0.0M
2022-05-24 111.80 112.60 105.30 108.85 0.0M
2022-05-23 111.00 112.50 107.70 110.45 0.0M
2022-05-20 113.80 116.50 111.90 113.95 0.0M
2022-05-19 112.00 113.00 111.90 111.90 0.0M
2022-05-18 127.90 127.90 114.80 114.80 0.0M
2022-05-17 115.60 117.80 113.70 115.95 0.0M
2022-05-16 115.35 115.35 112.00 113.00 0.0M
2022-05-13 108.40 115.00 108.40 113.25 0.0M
2022-05-12 109.60 109.60 94.00 108.10 0.0M
2022-05-11 114.40 115.70 107.05 114.25 0.0M
2022-05-10 118.50 119.35 112.00 113.80 0.0M
2022-05-09 126.90 126.90 114.50 116.00 0.0M
2022-05-06 121.75 124.50 115.30 118.05 0.0M
2022-05-05 121.00 124.10 119.00 121.75 0.0M
2022-05-04 129.45 134.00 115.15 118.25 0.0M
2022-05-02 160.00 160.00 127.30 127.95 0.0M
2022-04-29 138.10 141.05 135.00 135.30 0.0M
2022-04-28 145.00 145.05 137.65 138.20 0.0M
2022-04-27 164.95 164.95 142.50 144.70 0.0M
2022-04-26 156.50 163.10 150.00 151.30 0.0M
2022-04-25 136.65 163.00 136.65 155.00 0.0M
2022-04-22 150.30 156.20 137.40 141.80 0.1M
2022-04-21 130.00 147.45 130.00 147.45 0.1M
2022-04-20 129.95 129.95 122.10 122.90 0.0M
2022-04-19 131.20 132.40 121.00 124.20 0.0M
2022-04-18 138.50 138.50 128.35 129.90 0.0M
2022-04-13 134.35 137.40 128.65 133.25 0.0M
2022-04-12 133.50 134.10 131.05 133.05 0.0M
2022-04-11 138.60 138.60 129.50 134.65 0.0M
2022-04-08 135.05 136.75 132.00 133.00 0.0M
2022-04-07 115.00 138.60 113.90 130.55 0.1M
2022-04-06 119.75 119.75 115.10 115.50 0.0M
2022-04-05 115.10 121.90 115.10 117.10 0.0M
2022-04-04 117.30 122.70 113.40 115.45 0.0M
2022-04-01 114.05 119.60 114.05 117.30 0.0M
2022-03-31 122.30 122.30 115.20 115.80 0.0M
2022-03-30 115.25 128.50 114.95 118.70 0.0M
2022-03-29 115.30 117.00 111.05 111.30 0.0M
2022-03-28 108.50 122.35 108.50 114.05 0.0M
2022-03-25 108.20 110.15 107.65 108.50 0.0M
2022-03-24 109.05 110.15 107.35 109.35 0.0M
2022-03-23 111.30 112.50 109.60 110.05 0.0M
2022-03-22 111.90 112.00 109.50 111.70 0.0M
2022-03-21 111.90 114.00 111.90 111.90 0.0M
2022-03-17 118.85 118.85 111.90 111.90 0.0M
2022-03-16 116.30 116.30 110.10 113.15 0.0M
2022-03-15 114.10 116.25 111.30 111.30 0.0M
2022-03-14 114.10 117.75 112.65 112.85 0.0M
2022-03-11 115.90 116.20 113.10 114.00 0.0M
2022-03-10 115.00 118.10 112.60 113.70 0.0M
2022-03-09 118.70 118.70 105.00 110.00 0.0M
2022-03-08 117.30 117.30 116.15 116.15 0.0M
2022-03-07 116.00 117.00 108.45 113.10 0.0M
2022-03-04 117.50 120.50 112.85 117.60 0.0M
2022-03-03 120.30 135.00 116.05 118.20 0.0M
2022-03-02 118.30 118.50 115.75 117.15 0.0M
2022-02-28 106.15 119.90 106.10 116.65 0.0M
2022-02-25 113.00 113.05 107.75 107.85 0.0M
2022-02-24 110.85 111.00 102.90 103.40 0.0M
2022-02-23 113.00 119.15 111.10 115.10 0.0M
2022-02-22 111.00 116.00 111.00 114.40 0.0M
2022-02-21 117.95 117.95 113.10 113.25 0.0M
2022-02-18 115.00 121.60 113.20 118.00 0.0M
2022-02-17 120.40 123.80 115.30 117.70 0.0M
2022-02-16 121.85 124.35 119.35 119.85 0.0M
2022-02-15 112.00 131.15 111.85 121.85 0.0M
2022-02-14 118.15 118.15 111.05 111.25 0.0M
2022-02-11 116.80 117.40 116.00 116.00 0.0M
2022-02-10 125.00 125.00 112.40 118.30 0.0M
2022-02-09 120.25 120.25 115.45 115.70 0.0M
2022-02-08 124.00 124.00 118.00 120.25 0.0M
2022-02-07 126.50 126.50 120.00 121.35 0.0M
2022-02-04 126.10 127.00 123.60 124.25 0.0M
2022-02-03 125.90 127.00 123.85 125.45 0.0M
2022-02-02 132.90 132.90 126.55 127.80 0.0M
2022-02-01 130.00 131.00 123.80 125.85 0.0M
2022-01-31 128.60 132.65 126.50 128.45 0.0M
2022-01-28 137.00 137.40 125.05 127.00 0.0M
2022-01-27 126.50 136.00 122.20 134.35 0.0M
2022-01-25 128.90 131.50 126.55 128.95 0.0M
2022-01-24 135.50 135.50 123.65 130.85 0.0M
2022-01-21 138.65 144.00 132.55 134.70 0.0M
2022-01-20 136.60 140.75 135.15 137.55 0.0M
2022-01-19 130.80 136.65 128.95 136.20 0.0M
2022-01-18 144.75 146.10 129.25 132.55 0.0M
2022-01-17 133.00 150.10 130.20 144.75 0.0M
2022-01-14 130.75 133.40 129.55 131.75 0.0M
2022-01-13 138.00 140.60 129.90 134.20 0.0M
2022-01-12 120.60 139.00 120.40 136.75 0.1M
2022-01-11 125.10 125.10 118.20 119.65 0.0M
2022-01-10 111.00 132.00 111.00 123.50 0.0M
2022-01-07 118.00 122.10 110.05 112.25 0.0M
2022-01-06 115.00 120.30 114.25 117.75 0.0M
2022-01-05 120.85 121.70 117.80 117.95 0.0M
2022-01-04 129.95 129.95 120.00 120.65 0.0M
2022-01-03 103.00 126.15 103.00 123.65 0.0M