Skip to main content
Capital Trade Links Limited (BOM:538476)
India flag India · Delayed Price · Currency is INR
16.27
-0.53 (-3.15%)
At close: Mar 9, 2026

Capital Trade Links Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.8016.8015.1116.2716.27-3.15%6,828
Mar 6, 202617.2717.2716.0016.8016.80-0.18%10,916
Mar 5, 202616.9016.9816.2616.8316.831.14%2,389
Mar 4, 202615.3517.4715.1116.6416.642.59%12,769
Mar 2, 202616.3117.1315.3516.2216.22-5.31%31,864
Feb 27, 202617.2017.2016.7117.1317.13-0.41%3,421
Feb 26, 202617.0917.2016.7517.2017.200.64%12,682
Feb 25, 202617.1117.8017.0017.0917.09-3.39%17,364
Feb 24, 202617.9917.9917.6517.6917.69-1.12%3,438
Feb 23, 202618.0618.4817.6017.8917.89-2.08%12,993
Feb 20, 202618.9819.1218.2518.2718.27-3.69%11,007
Feb 19, 202619.1619.1718.6218.9718.97-0.99%3,502
Feb 18, 202620.1020.4419.1019.1619.16-4.68%38,754
Feb 17, 202620.1620.2819.6020.1020.100.40%2,131
Feb 16, 202620.0220.3919.3220.0220.02-7,648
Feb 13, 202620.4820.4919.3720.0220.02-0.45%3,425
Feb 12, 202621.1821.3819.7120.1120.11-2.85%17,406
Feb 11, 202620.8021.5520.5020.7020.70-0.48%6,220
Feb 10, 202620.9021.4420.0620.8020.80-0.10%34,048
Feb 9, 202621.4021.5020.5120.8220.82-3.16%25,765
Feb 6, 202620.7521.7020.1121.5021.503.61%38,928
Feb 5, 202620.9620.9620.1120.7520.75-1.00%7,602
Feb 4, 202621.3021.3020.5020.9620.96-1.83%22,435
Feb 3, 202621.2921.4020.4421.3521.35-0.65%14,783
Feb 2, 202621.6921.6920.6121.4921.49-0.92%34,494
Feb 1, 202620.6021.7020.2021.6921.694.48%7,446
Jan 30, 202621.2522.0020.0520.7620.76-1.47%27,215
Jan 29, 202620.6321.9520.6321.0721.07-2.00%5,979
Jan 28, 202621.6022.3420.9621.5021.50-1.15%9,911
Jan 27, 202621.1222.1521.1221.7521.75-1.81%4,747
Jan 23, 202622.6022.6021.6522.1522.15-2.34%3,731
Jan 22, 202622.8922.8921.6122.6822.680.80%4,093
Jan 21, 202622.0022.6921.1122.5022.502.27%8,355
Jan 20, 202621.4622.9921.0122.0022.000.46%14,908
Jan 19, 202621.9922.0120.9121.9021.90-0.50%13,836
Jan 16, 202623.3923.4621.5022.0122.01-2.74%7,194
Jan 14, 202623.2923.2922.1022.6322.631.75%2,105
Jan 13, 202623.3923.9222.2022.2422.24-4.79%7,359
Jan 12, 202624.5224.9823.3023.3623.36-4.73%3,980
Jan 9, 202625.8225.8224.5224.5224.52-5.00%10,290
Jan 8, 202625.1026.0025.1025.8125.812.83%13,406
Jan 7, 202624.3525.4024.3525.1025.103.08%8,493
Jan 6, 202623.8724.4923.8724.3524.352.23%6,176
Jan 5, 202622.5524.2022.5523.8223.821.19%10,646
Jan 2, 202622.1024.2922.1023.5423.541.73%9,240
Jan 1, 202623.7323.9923.0523.1423.14-2.61%3,569
Dec 31, 202523.7124.1023.7123.7623.76-4.31%13,209
Dec 30, 202525.8925.8924.3324.8324.83-3.05%14,754
Dec 29, 202527.0027.0025.6125.6125.61-4.97%23,491
Dec 26, 202527.7928.9926.9526.9526.95-4.97%1,479,867
Dec 24, 202527.9929.0827.0028.3628.361.87%28,396
Dec 23, 202529.0029.0027.6527.8427.84-1.17%6,914
Dec 22, 202528.1128.9427.7728.1728.17-2.39%7,785
Dec 19, 202529.2529.9028.2028.8628.86-1.03%21,590
Dec 18, 202528.7730.0028.4129.1629.16-0.51%9,231
Dec 17, 202528.7229.9027.6029.3129.312.05%27,521
Dec 16, 202528.2329.6027.6728.7228.721.74%15,060
Dec 15, 202527.1028.9027.1028.2328.23-0.84%16,870
Dec 12, 202529.7529.7527.6228.4728.47-2.06%19,052
Dec 11, 202527.5729.3427.1129.0729.073.34%24,075
Dec 10, 202528.2029.7528.1128.1328.13-4.90%40,261
Dec 9, 202528.0829.9027.2229.5829.583.25%36,574
Dec 8, 202530.0530.2528.4428.6528.65-4.21%17,398
Dec 5, 202528.9030.7028.9029.9129.911.67%16,081
Dec 4, 202529.4430.0028.1829.4229.42-0.07%75,864
Dec 3, 202529.9430.3028.9029.4429.44-1.67%51,550
Dec 2, 202530.3030.9029.5629.9429.94-3.67%65,227
Dec 1, 202531.9632.0030.3031.0831.08-2.54%138,827
Nov 28, 202531.8932.2431.5831.8931.890.09%328,649
Nov 27, 202531.5831.9531.5031.8631.862.05%509,918
Nov 26, 202529.0131.4029.0031.2231.229.35%905,596
Nov 25, 202527.5029.4527.2728.5528.551.10%163,989
Nov 24, 202528.1528.4027.1128.2428.241.58%52,910
Nov 21, 202528.2028.5027.2627.8027.80-1.38%219,650
Nov 20, 202527.9528.5026.3028.1928.193.60%565,256
Nov 19, 202526.0027.9925.6527.2127.212.41%75,563
Nov 18, 202525.0027.2024.6026.5726.573.43%50,500
Nov 17, 202523.5125.9923.5125.6925.695.20%25,483
Nov 14, 202524.7524.9924.3524.4224.42-0.04%12,045
Nov 13, 202525.8525.8524.3024.4324.43-0.97%10,998
Nov 12, 202524.1024.8423.6024.6724.671.11%53,032
Nov 11, 202526.0026.0024.3424.4024.40-2.36%11,792
Nov 10, 202524.7025.9023.1124.9924.991.17%51,656
Nov 7, 202524.2025.9924.2024.7024.70-2.83%3,785
Nov 6, 202527.3327.3325.0525.4225.42-6.99%68,388
Nov 4, 202527.4627.6026.5627.3327.33-0.47%37,259
Nov 3, 202528.2028.2027.1527.4627.46-1.93%20,327
Oct 31, 202527.9028.1127.2028.0028.001.12%81,802
Oct 30, 202527.4027.9026.5127.6927.691.06%82,701
Oct 29, 202526.4928.0025.7527.4027.403.44%148,514
Oct 28, 202525.9727.6825.5126.4926.492.12%143,692
Oct 27, 202524.7826.8524.7825.9425.942.45%236,603
Oct 24, 202525.1525.5024.3025.3225.320.48%95,850
Oct 23, 202524.7925.5524.0525.2025.20-0.67%108,213
Oct 21, 202525.1026.0024.2025.3725.372.84%155,185
Oct 20, 202523.0025.6522.0024.6724.677.26%85,163
Oct 17, 202523.9824.4820.5323.0023.00-2.67%337,774
Oct 16, 202523.9823.9823.0523.6323.63-0.63%15,120
Oct 15, 202523.8024.4022.1023.7823.781.62%333,284
Oct 14, 202521.3523.7021.0023.4023.405.36%267,649