Skip to main content
Capital Trade Links Limited (BOM:538476)
India flag India · Delayed Price · Currency is INR
17.24
-0.06 (-0.35%)
At close: Apr 28, 2026

Capital Trade Links Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3017.9817.0317.2417.24-0.35%1,911
Apr 27, 202617.3517.3516.8517.3017.302.67%6,517
Apr 24, 202617.3017.3516.5116.8516.85-2.94%20,788
Apr 23, 202617.5117.5117.0017.3617.36-0.80%3,415
Apr 22, 202617.3317.8416.9117.5017.500.98%202,768
Apr 21, 202616.9017.6516.9017.3317.332.54%437,977
Apr 20, 202617.2317.8016.1116.9016.90-2.99%134,838
Apr 17, 202617.0817.9717.0817.4217.422.05%5,052
Apr 16, 202618.0018.0016.9917.0717.070.77%7,285
Apr 15, 202616.5016.9916.2216.9416.943.93%2,507
Apr 13, 202616.6816.6816.0016.3016.30-2.28%1,095
Apr 10, 202616.6117.4116.4016.6816.680.91%5,315
Apr 9, 202616.4216.5816.0516.5316.530.67%3,228
Apr 8, 202616.3916.4915.8116.4216.424.85%29,269
Apr 7, 202616.0016.0015.2015.6615.66-2.12%18,323
Apr 6, 202616.3916.3915.2016.0016.004.92%216,359
Apr 2, 202615.3015.9815.0015.2515.25-0.52%422,062
Apr 1, 202616.6216.6214.7615.3315.334.36%222,489
Mar 30, 202615.1616.2914.3014.6914.69-4.98%140,775
Mar 27, 202615.5916.3215.1115.4615.46-0.83%122,780
Mar 25, 202615.8116.4215.0515.5915.59-1.33%34,063
Mar 24, 202615.7916.0014.8015.8015.800.32%37,262
Mar 23, 202615.7016.0314.3015.7515.750.32%35,238
Mar 20, 202615.2616.7615.0515.7015.702.88%55,566
Mar 19, 202615.6215.6215.0915.2615.260.20%122,270
Mar 18, 202615.1015.8815.1015.2315.230.86%98,222
Mar 17, 202615.5115.7115.0015.1015.10-2.39%45,242
Mar 16, 202614.9016.2914.9015.4715.47-0.26%92,719
Mar 13, 202615.8915.9915.5015.5115.51-1.15%80,235
Mar 12, 202615.1615.9315.1515.6915.691.82%5,009
Mar 11, 202616.5016.9514.3015.4115.41-6.61%20,990
Mar 10, 202616.9917.4516.0516.5016.501.41%16,442
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