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
2023-12-29 107.05 110.55 106.80 107.90 0.0M
2023-12-28 114.40 116.00 108.90 109.15 0.0M
2023-12-27 113.05 117.85 112.15 113.00 0.0M
2023-12-26 113.65 116.00 111.90 112.50 0.0M
2023-12-22 119.95 119.95 110.90 113.75 0.0M
2023-12-21 115.00 122.00 111.05 114.30 0.2M
2023-12-20 98.00 117.60 97.50 113.40 0.1M
2023-12-19 100.55 100.55 97.90 98.00 0.0M
2023-12-18 100.95 101.15 98.75 98.90 0.0M
2023-12-15 99.60 100.50 97.00 98.55 0.0M
2023-12-14 98.60 103.00 98.00 99.10 0.0M
2023-12-13 97.00 98.80 95.85 97.15 0.0M
2023-12-12 101.55 101.55 98.00 98.45 0.0M
2023-12-11 98.95 100.60 97.00 99.95 0.0M
2023-12-08 101.95 104.00 96.75 98.95 0.0M
2023-12-07 99.55 100.60 97.90 98.50 0.0M
2023-12-06 101.90 101.90 99.55 99.60 0.0M
2023-12-05 104.55 104.55 100.80 101.35 0.0M
2023-12-04 103.65 104.00 101.65 102.65 0.0M
2023-12-01 102.70 103.45 100.75 101.20 0.0M
2023-11-30 105.99 107.28 104.00 104.00 0.0M
2023-11-29 103.47 104.80 102.07 102.07 0.0M
2023-11-28 101.52 104.60 101.25 103.52 0.0M
2023-11-24 106.03 106.03 101.40 101.71 0.0M
2023-11-23 98.86 107.45 98.60 104.10 0.0M
2023-11-22 99.85 104.00 99.85 99.96 0.0M
2023-11-21 100.82 102.00 99.55 99.87 0.0M
2023-11-20 99.82 101.91 98.70 98.83 0.0M
2023-11-17 102.40 102.50 99.11 99.82 0.0M
2023-11-16 95.05 103.94 95.05 100.44 0.0M
2023-11-15 98.99 99.80 98.00 98.12 0.0M
2023-11-13 98.96 99.35 96.30 98.52 0.0M
2023-11-12 94.30 102.20 94.30 100.87 0.0M
2023-11-10 100.50 100.50 99.51 99.60 0.0M
2023-11-09 101.85 102.60 99.00 99.21 0.0M
2023-11-08 104.13 104.15 100.75 102.02 0.0M
2023-11-07 103.60 106.50 101.00 102.41 0.0M
2023-11-06 103.99 105.25 102.26 103.26 0.0M
2023-11-03 99.15 111.05 99.00 102.26 0.0M
2023-11-02 94.45 104.65 94.45 97.27 0.0M
2023-11-01 93.55 93.90 93.55 93.90 0.0M
2023-10-31 93.00 93.00 92.10 92.27 0.0M
2023-10-30 92.00 94.15 92.00 92.63 0.0M
2023-10-27 90.00 92.45 90.00 92.04 0.0M
2023-10-26 91.50 91.50 88.00 89.60 0.0M
2023-10-25 98.24 98.24 92.95 93.78 0.0M
2023-10-23 99.85 99.85 93.70 94.92 0.0M
2023-10-20 102.30 102.45 98.15 99.90 0.0M
2023-10-19 100.80 101.35 99.25 99.59 0.0M
2023-10-18 102.90 103.40 99.85 102.33 0.0M
2023-10-17 102.90 103.50 100.02 100.30 0.0M
2023-10-16 101.15 103.15 99.75 101.89 0.0M
2023-10-13 107.99 107.99 100.79 101.46 0.0M
2023-10-12 100.26 104.40 100.26 102.41 0.0M
2023-10-11 98.65 110.54 97.89 102.31 0.0M
2023-10-10 95.85 96.90 95.85 96.72 0.0M
2023-10-09 95.01 97.00 95.00 95.00 0.0M
2023-10-06 95.00 98.65 95.00 97.20 0.0M
2023-10-05 97.40 99.35 97.00 97.52 0.0M
2023-10-04 98.45 98.45 95.00 95.61 0.0M
2023-10-03 100.00 101.80 98.75 98.93 0.0M
2023-09-29 101.90 101.90 99.65 99.75 0.0M
2023-09-28 102.20 104.60 99.60 99.62 0.0M
2023-09-27 100.00 104.00 100.00 102.27 0.0M
2023-09-26 104.00 106.90 101.20 101.21 0.0M
2023-09-25 102.35 102.35 91.50 101.06 0.0M
2023-09-22 99.62 101.00 98.41 100.25 0.0M
2023-09-21 100.00 105.00 98.25 101.65 0.0M
2023-09-20 101.90 102.37 99.40 100.24 0.0M
2023-09-18 104.62 106.50 101.06 102.34 0.0M
2023-09-15 112.90 112.90 105.10 105.79 0.0M
2023-09-14 109.70 112.40 105.65 108.38 0.0M
2023-09-13 106.85 110.01 105.81 106.51 0.0M
2023-09-12 111.99 113.10 103.55 105.40 0.0M
2023-09-11 97.40 109.35 96.95 107.27 0.0M
2023-09-08 99.99 99.99 97.41 97.61 0.0M
2023-09-07 101.39 101.39 98.44 98.50 0.0M
2023-09-06 100.60 103.15 97.55 99.65 0.0M
2023-09-05 103.90 104.90 97.95 100.69 0.0M
2023-09-04 91.00 100.00 91.00 98.38 0.0M
2023-09-01 90.98 94.51 90.98 92.82 0.0M
2023-08-31 96.10 96.10 88.80 90.98 0.0M
2023-08-30 89.04 97.98 89.04 96.32 0.0M
2023-08-29 95.06 98.19 95.06 96.35 0.0M
2023-08-28 95.11 98.54 95.11 96.43 0.0M
2023-08-25 99.00 99.00 94.32 95.11 0.0M
2023-08-24 102.00 102.38 97.00 98.32 0.0M
2023-08-23 99.36 102.30 99.36 101.07 0.0M
2023-08-22 100.26 101.66 99.05 99.36 0.0M
2023-08-21 98.74 102.80 98.54 101.23 0.0M
2023-08-18 102.50 105.00 99.20 100.75 0.0M
2023-08-17 99.26 105.00 96.66 101.53 0.0M
2023-08-16 100.75 100.75 97.39 97.68 0.0M
2023-08-14 104.39 104.40 97.83 99.14 0.0M
2023-08-11 98.00 103.00 97.81 102.04 0.0M
2023-08-10 104.99 105.00 97.00 97.86 0.0M
2023-08-09 96.62 99.25 95.69 98.25 0.0M
2023-08-08 99.01 100.35 97.40 98.21 0.0M
2023-08-07 100.99 103.00 97.40 99.28 0.0M
2023-08-04 100.50 100.50 98.00 98.08 0.0M
2023-08-03 94.00 97.42 93.80 97.26 0.0M
2023-08-02 90.01 98.50 90.01 95.49 0.0M
2023-08-01 107.70 107.70 94.90 99.06 0.0M
2023-07-31 97.00 100.38 97.00 98.48 0.0M
2023-07-28 97.50 99.65 96.50 98.92 0.0M
2023-07-27 98.00 98.19 95.26 96.87 0.0M
2023-07-26 97.80 103.50 97.22 97.53 0.0M
2023-07-25 100.00 101.74 95.65 97.21 0.0M
2023-07-24 94.00 104.70 91.41 100.12 0.1M
2023-07-21 88.90 90.55 73.40 90.55 0.2M
2023-07-20 75.96 77.25 75.46 75.46 0.0M
2023-07-19 74.66 78.10 73.50 77.56 0.0M
2023-07-18 75.70 77.70 73.00 75.33 0.0M
2023-07-17 77.00 78.50 76.00 76.21 0.0M
2023-07-14 78.15 78.30 76.53 78.26 0.0M
2023-07-13 78.07 78.70 77.00 77.00 0.0M
2023-07-12 81.89 81.89 76.90 77.59 0.0M
2023-07-11 78.13 79.95 77.05 78.41 0.0M
2023-07-10 80.37 80.37 78.80 79.00 0.0M
2023-07-07 78.94 81.00 78.00 78.41 0.0M
2023-07-06 78.67 78.67 77.03 77.96 0.0M
2023-07-05 73.88 79.56 72.85 78.67 0.0M
2023-07-04 74.26 75.55 73.00 73.10 0.0M
2023-07-03 74.49 74.50 73.85 74.26 0.0M
2023-06-30 74.00 74.88 73.20 74.50 0.0M
2023-06-28 72.50 74.60 72.50 73.74 0.0M
2023-06-27 67.20 79.00 67.20 73.00 0.0M
2023-06-26 73.90 75.35 73.85 74.00 0.0M
2023-06-23 73.41 75.64 73.40 74.13 0.0M
2023-06-22 77.00 77.00 74.50 75.44 0.0M
2023-06-21 73.90 77.45 73.90 75.63 0.0M
2023-06-20 73.08 73.50 72.15 72.45 0.0M
2023-06-19 74.12 74.12 71.00 72.95 0.0M
2023-06-16 74.74 77.00 73.25 74.12 0.0M
2023-06-15 73.41 74.15 72.10 73.82 0.0M
2023-06-14 72.40 75.00 72.20 74.33 0.0M
2023-06-13 73.00 75.00 72.00 72.35 0.0M
2023-06-12 77.60 77.60 71.10 71.10 0.0M
2023-06-09 71.00 72.10 71.00 71.19 0.0M
2023-06-08 72.95 72.95 71.25 71.25 0.0M
2023-06-07 72.00 78.40 72.00 73.76 0.0M
2023-06-06 72.00 73.00 71.00 71.72 0.0M
2023-06-05 67.00 72.60 67.00 70.06 0.0M
2023-06-02 70.90 71.00 69.96 69.99 0.0M
2023-06-01 79.90 79.90 69.55 70.15 0.0M
2023-05-31 70.00 70.00 68.35 69.00 0.0M
2023-05-30 72.05 72.05 68.75 69.69 0.0M
2023-05-29 71.44 75.71 70.98 71.51 0.0M
2023-05-26 66.85 67.00 66.85 67.00 0.0M
2023-05-25 68.00 69.05 67.58 68.07 0.0M
2023-05-24 64.15 66.40 64.15 64.92 0.0M
2023-05-23 67.90 67.98 63.48 65.51 0.0M
2023-05-22 68.89 69.60 66.60 67.98 0.0M
2023-05-19 68.50 69.65 67.02 68.89 0.0M
2023-05-18 68.71 68.71 68.51 68.69 0.0M
2023-05-17 69.00 69.00 68.31 68.31 0.0M
2023-05-16 68.31 68.31 68.31 68.31 0.0M
2023-05-15 67.95 70.55 67.50 68.31 0.0M
2023-05-12 68.25 69.00 68.15 69.00 0.0M
2023-05-11 69.70 70.05 68.10 68.80 0.0M
2023-05-10 70.55 70.55 67.21 67.21 0.0M
2023-05-09 75.89 75.89 68.45 68.96 0.0M
2023-05-08 71.80 72.15 69.50 69.50 0.0M
2023-05-05 67.35 70.95 67.35 69.28 0.0M
2023-05-04 69.10 69.10 68.10 68.16 0.0M
2023-05-03 68.20 69.50 67.00 67.42 0.0M
2023-05-02 70.85 71.05 67.10 68.37 0.0M
2023-04-28 68.00 73.00 67.50 71.28 0.0M
2023-04-27 66.45 68.14 65.40 66.91 0.0M
2023-04-26 66.89 68.63 64.13 67.30 0.0M
2023-04-25 66.30 69.71 66.30 68.51 0.0M
2023-04-24 71.98 71.98 68.00 68.00 0.0M
2023-04-21 68.00 69.89 67.60 68.85 0.0M
2023-04-20 71.00 71.00 66.91 68.33 0.0M
2023-04-19 73.10 73.71 69.70 70.42 0.0M
2023-04-18 70.00 75.00 66.89 72.03 0.0M
2023-04-17 67.50 67.79 64.39 67.77 0.0M
2023-04-13 74.60 74.60 67.50 67.50 0.0M
2023-04-12 61.95 72.44 61.95 68.19 0.0M
2023-04-11 61.50 62.14 59.35 61.00 0.0M
2023-04-10 65.00 65.00 60.23 61.13 0.0M
2023-04-06 72.50 73.00 63.10 63.74 0.0M
2023-04-05 59.70 67.50 58.96 67.50 0.0M
2023-04-03 55.80 57.55 55.80 56.25 0.0M
2023-03-31 54.00 57.30 52.80 54.43 0.0M
2023-03-29 56.00 56.00 53.00 53.45 0.0M
2023-03-28 59.00 59.30 56.00 56.00 0.0M
2023-03-27 62.00 62.00 56.10 57.82 0.0M
2023-03-24 63.00 63.00 60.96 61.42 0.0M
2023-03-23 61.40 63.00 61.40 61.84 0.0M
2023-03-22 60.80 63.50 60.80 62.98 0.0M
2023-03-21 67.17 67.17 60.05 62.03 0.0M
2023-03-20 69.60 69.60 63.00 63.37 0.0M
2023-03-17 66.25 73.50 62.85 68.87 0.0M
2023-03-16 69.50 69.90 66.00 67.17 0.0M
2023-03-15 67.30 69.75 67.30 68.94 0.0M
2023-03-14 73.65 74.50 69.15 70.30 0.0M
2023-03-13 74.95 74.95 73.30 73.30 0.0M
2023-03-10 74.50 75.50 72.00 74.15 0.0M
2023-03-09 75.50 75.50 74.00 74.50 0.0M
2023-03-08 70.00 75.63 65.00 73.88 0.0M
2023-03-06 75.00 76.00 72.25 73.99 0.0M
2023-03-03 75.00 75.80 74.70 74.72 0.0M
2023-03-02 74.40 75.15 74.10 75.04 0.0M
2023-03-01 73.30 76.10 73.30 75.03 0.0M
2023-02-28 75.60 75.60 75.00 75.05 0.0M
2023-02-27 75.30 76.20 75.10 75.25 0.0M
2023-02-24 76.00 76.40 75.15 76.30 0.0M
2023-02-23 76.65 78.00 76.65 78.00 0.0M
2023-02-22 77.20 78.50 75.45 76.65 0.0M
2023-02-21 78.00 78.80 76.95 77.45 0.0M
2023-02-20 79.05 79.35 77.50 78.00 0.0M
2023-02-17 79.35 80.45 78.10 79.05 0.0M
2023-02-16 79.30 82.05 79.30 81.60 0.0M
2023-02-15 82.05 82.55 78.40 79.20 0.0M
2023-02-14 77.45 85.10 76.85 81.50 0.0M
2023-02-13 78.60 80.75 76.30 79.00 0.0M
2023-02-10 79.00 81.80 79.00 79.70 0.0M
2023-02-09 80.15 80.95 79.00 79.60 0.0M
2023-02-08 76.30 80.65 76.30 79.10 0.0M
2023-02-07 94.95 95.00 77.70 79.90 0.0M
2023-02-06 80.00 81.75 79.70 79.85 0.0M
2023-02-03 78.35 79.50 76.40 77.05 0.0M
2023-02-02 81.00 81.00 79.35 79.35 0.0M
2023-02-01 81.15 84.95 78.50 78.95 0.0M
2023-01-31 86.70 86.70 80.50 81.50 0.0M
2023-01-30 80.20 87.40 80.00 80.90 0.0M
2023-01-27 80.50 88.95 80.10 82.70 0.0M
2023-01-25 82.50 84.00 80.50 80.85 0.0M
2023-01-24 88.25 88.55 84.00 84.95 0.0M
2023-01-23 92.00 92.00 88.00 89.05 0.0M
2023-01-20 90.00 90.90 87.15 88.15 0.0M
2023-01-19 93.60 93.60 89.20 90.00 0.0M
2023-01-18 95.50 103.00 93.50 96.00 0.1M
2023-01-17 77.70 91.70 77.70 91.70 0.0M
2023-01-13 76.05 80.10 76.05 76.45 0.0M
2023-01-11 79.70 80.25 77.00 77.00 0.0M
2023-01-10 80.00 80.25 75.30 76.65 0.0M
2023-01-09 80.00 81.10 78.05 81.10 0.0M
2023-01-06 80.00 80.00 78.00 79.30 0.0M
2023-01-05 81.55 81.55 78.00 78.50 0.0M
2023-01-04 80.00 80.00 78.05 78.90 0.0M
2023-01-03 78.55 80.90 78.55 78.60 0.0M
2023-01-02 75.25 80.30 72.90 78.60 0.0M