Capital Trust Limited (BOM:511505)
India
· Delayed Price · Currency is INR 13.41
+0.14 (1.06%)
At close: Apr 28, 2026
Capital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.50 | 13.55 | 13.50 | 13.50 | 13.50 | 0.67% | 2,704 |
| Apr 28, 2026 | 13.16 | 13.41 | 13.16 | 13.41 | 13.41 | 1.06% | 441 |
| Apr 27, 2026 | 13.02 | 13.27 | 13.02 | 13.27 | 13.27 | - | 610 |
| Apr 24, 2026 | 13.52 | 13.52 | 13.27 | 13.27 | 13.27 | 0.08% | 111 |
| Apr 23, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.41% | 2,705 |
| Apr 22, 2026 | 13.70 | 13.70 | 13.45 | 13.45 | 13.45 | -1.97% | 7,432 |
| Apr 21, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.93% | 3,638 |
| Apr 20, 2026 | 12.95 | 13.46 | 12.95 | 13.46 | 13.46 | 1.97% | 6,054 |
| Apr 17, 2026 | 13.10 | 13.20 | 12.84 | 13.20 | 13.20 | 0.76% | 4,888 |
| Apr 16, 2026 | 12.85 | 13.10 | 12.80 | 13.10 | 13.10 | 1.95% | 1,656 |
| Apr 15, 2026 | 13.11 | 13.11 | 12.85 | 12.85 | 12.85 | -1.98% | 4,686 |
| Apr 13, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.94% | 450 |
| Apr 10, 2026 | 12.86 | 13.37 | 12.86 | 13.37 | 13.37 | 1.91% | 5,226 |
| Apr 9, 2026 | 13.10 | 13.12 | 13.00 | 13.12 | 13.12 | 4.96% | 3,049 |
| Apr 8, 2026 | 12.60 | 12.66 | 12.50 | 12.50 | 12.50 | 3.65% | 6,979 |
| Apr 7, 2026 | 12.20 | 12.60 | 11.80 | 12.06 | 12.06 | 0.42% | 12,483 |
| Apr 6, 2026 | 11.83 | 12.08 | 11.80 | 12.01 | 12.01 | 1.78% | 5,424 |
| Apr 2, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 4.89% | 6,218 |
| Apr 1, 2026 | 11.43 | 11.65 | 11.25 | 11.25 | 11.25 | 1.35% | 2,343 |
| Mar 30, 2026 | 11.58 | 11.62 | 10.80 | 11.10 | 11.10 | -1.77% | 1,433 |
| Mar 27, 2026 | 11.80 | 11.95 | 11.30 | 11.30 | 11.30 | -3.83% | 13,317 |
| Mar 25, 2026 | 12.05 | 12.05 | 11.56 | 11.75 | 11.75 | 0.86% | 7,202 |
| Mar 24, 2026 | 11.92 | 12.19 | 11.62 | 11.65 | 11.65 | -0.34% | 4,055 |
| Mar 23, 2026 | 11.50 | 12.10 | 11.42 | 11.69 | 11.69 | -2.50% | 8,519 |
| Mar 20, 2026 | 12.05 | 12.05 | 11.98 | 11.99 | 11.99 | 4.08% | 242 |
| Mar 19, 2026 | 11.27 | 12.18 | 11.27 | 11.52 | 11.52 | -1.87% | 1,624 |
| Mar 18, 2026 | 11.75 | 11.75 | 11.37 | 11.74 | 11.74 | -0.09% | 7,682 |
| Mar 17, 2026 | 11.89 | 11.89 | 11.22 | 11.75 | 11.75 | 1.82% | 1,534 |
| Mar 16, 2026 | 11.71 | 11.71 | 11.15 | 11.54 | 11.54 | -1.45% | 2,841 |
| Mar 13, 2026 | 11.49 | 12.29 | 11.46 | 11.71 | 11.71 | -2.90% | 4,986 |
| Mar 12, 2026 | 12.00 | 12.39 | 11.91 | 12.06 | 12.06 | -3.52% | 2,290 |
| Mar 11, 2026 | 12.87 | 12.87 | 12.50 | 12.50 | 12.50 | 0.40% | 250 |
| Mar 10, 2026 | 12.56 | 12.56 | 11.80 | 12.45 | 12.45 | 1.80% | 730 |
| Mar 9, 2026 | 12.34 | 12.34 | 11.47 | 12.23 | 12.23 | 1.33% | 1,328 |
| Mar 6, 2026 | 12.03 | 12.49 | 12.00 | 12.07 | 12.07 | -4.13% | 5,948 |
| Mar 5, 2026 | 11.66 | 12.80 | 11.66 | 12.59 | 12.59 | 2.86% | 11,639 |
| Mar 4, 2026 | 12.26 | 12.79 | 11.96 | 12.24 | 12.24 | -2.70% | 4,429 |
| Mar 2, 2026 | 13.08 | 13.08 | 12.26 | 12.58 | 12.58 | -2.48% | 19,302 |
| Feb 27, 2026 | 13.97 | 13.97 | 12.86 | 12.90 | 12.90 | -4.66% | 5,204 |
| Feb 26, 2026 | 12.98 | 13.53 | 12.86 | 13.53 | 13.53 | 4.24% | 8,275 |
| Feb 25, 2026 | 13.49 | 13.49 | 12.85 | 12.98 | 12.98 | -1.37% | 11,534 |
| Feb 24, 2026 | 13.91 | 13.91 | 12.93 | 13.16 | 13.16 | -0.98% | 2,534 |
| Feb 23, 2026 | 13.16 | 13.46 | 13.02 | 13.29 | 13.29 | 0.99% | 2,683 |
| Feb 20, 2026 | 13.80 | 13.80 | 13.14 | 13.16 | 13.16 | -3.52% | 1,455 |
| Feb 19, 2026 | 13.72 | 13.95 | 13.37 | 13.64 | 13.64 | -0.29% | 1,480 |
| Feb 18, 2026 | 13.78 | 13.80 | 13.48 | 13.68 | 13.68 | -0.29% | 558 |
| Feb 17, 2026 | 14.47 | 14.47 | 13.15 | 13.72 | 13.72 | -0.65% | 2,710 |
| Feb 16, 2026 | 13.80 | 13.82 | 13.40 | 13.81 | 13.81 | -1.36% | 1,074 |
| Feb 13, 2026 | 13.97 | 14.37 | 13.90 | 14.00 | 14.00 | -4.24% | 947 |
| Feb 12, 2026 | 14.70 | 14.70 | 14.01 | 14.62 | 14.62 | -0.54% | 2,136 |
| Feb 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.47% | 100 |
| Feb 10, 2026 | 14.45 | 15.14 | 14.45 | 14.92 | 14.92 | 1.50% | 2,333 |
| Feb 9, 2026 | 15.02 | 15.65 | 14.70 | 14.70 | 14.70 | -3.48% | 8,706 |
| Feb 6, 2026 | 16.14 | 16.14 | 14.72 | 15.23 | 15.23 | -1.42% | 8,516 |
| Feb 5, 2026 | 15.60 | 15.79 | 15.44 | 15.45 | 15.45 | 0.39% | 3,628 |
| Feb 4, 2026 | 15.00 | 15.49 | 14.75 | 15.39 | 15.39 | 3.36% | 10,626 |
| Feb 3, 2026 | 14.72 | 15.10 | 14.20 | 14.89 | 14.89 | 1.15% | 1,639 |
| Feb 2, 2026 | 14.30 | 14.72 | 13.90 | 14.72 | 14.72 | 2.22% | 6,249 |
| Feb 1, 2026 | 14.84 | 15.06 | 14.04 | 14.40 | 14.40 | -2.51% | 23,656 |
| Jan 30, 2026 | 13.70 | 15.12 | 13.70 | 14.77 | 14.77 | 2.43% | 93,359 |
| Jan 29, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -4.94% | 17,534 |
| Jan 28, 2026 | 15.23 | 15.28 | 15.17 | 15.17 | 15.17 | -4.95% | 47,484 |
| Jan 27, 2026 | 16.29 | 17.32 | 15.96 | 15.96 | 15.96 | -5.00% | 143,189 |
| Jan 23, 2026 | 17.23 | 17.23 | 16.27 | 16.80 | 16.80 | 2.38% | 42,702 |
| Jan 22, 2026 | 16.31 | 16.41 | 16.31 | 16.41 | 16.41 | 4.99% | 5,850 |
| Jan 21, 2026 | 14.71 | 15.63 | 14.40 | 15.63 | 15.63 | 4.97% | 31,470 |
| Jan 20, 2026 | 14.99 | 14.99 | 14.70 | 14.89 | 14.89 | 4.27% | 57,057 |
| Jan 19, 2026 | 13.94 | 14.28 | 13.73 | 14.28 | 14.28 | 5.00% | 14,086 |
| Jan 16, 2026 | 13.90 | 13.90 | 13.04 | 13.60 | 13.60 | 1.72% | 3,928 |
| Jan 14, 2026 | 12.90 | 13.39 | 12.90 | 13.37 | 13.37 | 4.70% | 16,847 |
| Jan 13, 2026 | 12.60 | 12.90 | 12.33 | 12.77 | 12.77 | 2.16% | 23,636 |
| Jan 12, 2026 | 13.49 | 13.49 | 12.32 | 12.50 | 12.50 | -3.55% | 32,732 |
| Jan 9, 2026 | 13.87 | 13.87 | 12.90 | 12.96 | 12.96 | -2.70% | 12,078 |
| Jan 8, 2026 | 13.55 | 13.78 | 13.17 | 13.32 | 13.32 | -2.06% | 9,476 |
| Jan 7, 2026 | 13.99 | 13.99 | 13.36 | 13.60 | 13.60 | 1.42% | 2,056 |
| Jan 6, 2026 | 13.63 | 13.78 | 13.41 | 13.41 | 13.41 | 0.37% | 10,033 |
| Jan 5, 2026 | 13.35 | 13.36 | 13.16 | 13.36 | 13.36 | 4.95% | 7,234 |
| Jan 2, 2026 | 12.47 | 13.08 | 12.30 | 12.73 | 12.73 | 2.09% | 12,745 |
| Jan 1, 2026 | 13.12 | 13.12 | 12.46 | 12.47 | 12.47 | -4.88% | 38,115 |
| Dec 31, 2025 | 13.98 | 13.98 | 12.85 | 13.11 | 13.11 | -1.94% | 5,276 |
| Dec 30, 2025 | 13.40 | 13.74 | 13.34 | 13.37 | 13.37 | -0.96% | 18,722 |
| Dec 29, 2025 | 14.39 | 14.39 | 13.35 | 13.50 | 13.50 | -3.71% | 16,584 |
| Dec 26, 2025 | 14.40 | 14.40 | 13.33 | 14.02 | 14.02 | -0.07% | 54,684 |
| Dec 24, 2025 | 13.70 | 14.08 | 13.70 | 14.03 | 14.03 | 4.62% | 45,490 |
| Dec 23, 2025 | 13.35 | 13.41 | 13.13 | 13.41 | 13.41 | 4.93% | 10,586 |
| Dec 22, 2025 | 12.60 | 12.78 | 12.50 | 12.78 | 12.78 | 4.93% | 8,256 |
| Dec 19, 2025 | 12.46 | 12.46 | 11.90 | 12.18 | 12.18 | 1.33% | 4,586 |
| Dec 18, 2025 | 12.74 | 12.74 | 11.97 | 12.02 | 12.02 | -4.60% | 7,104 |
| Dec 17, 2025 | 12.59 | 12.60 | 12.10 | 12.60 | 12.60 | 3.62% | 16,144 |
| Dec 16, 2025 | 12.09 | 12.20 | 11.75 | 12.16 | 12.16 | 4.65% | 58,098 |
| Dec 15, 2025 | 12.24 | 12.24 | 11.50 | 11.62 | 11.62 | -0.94% | 31,751 |
| Dec 12, 2025 | 12.15 | 12.15 | 11.66 | 11.73 | 11.73 | -0.59% | 13,491 |
| Dec 11, 2025 | 12.20 | 12.20 | 11.56 | 11.80 | 11.80 | 0.77% | 2,643 |
| Dec 10, 2025 | 12.26 | 12.27 | 11.62 | 11.71 | 11.71 | -1.26% | 2,892 |
| Dec 9, 2025 | 12.19 | 12.19 | 11.30 | 11.86 | 11.86 | 2.07% | 9,821 |
| Dec 8, 2025 | 12.39 | 12.47 | 11.48 | 11.62 | 11.62 | -2.27% | 56,907 |
| Dec 5, 2025 | 11.74 | 11.89 | 11.30 | 11.89 | 11.89 | 4.94% | 14,278 |
| Dec 4, 2025 | 11.80 | 12.03 | 11.15 | 11.33 | 11.33 | -2.07% | 12,415 |
| Dec 3, 2025 | 11.99 | 12.17 | 11.57 | 11.57 | 11.57 | -4.93% | 123,170 |
| Dec 2, 2025 | 13.39 | 13.39 | 12.17 | 12.17 | 12.17 | -5.00% | 81,277 |