Capital Trust share price		* Reload page for latest data.	Stock Listed on :	16-01-17	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Capital Trust		MCap (aprox) 45 Crores	Symbol : CAPTRUST	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.9%	-19.7%	-6.8%	-1.5%	-72.2%	-84.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	12.96	-0.16	26.99k	-1.2%
26-02-26	Thu	13.12	0.37	30.7k	2.9%	Data Update : 8 PM
25-02-26	Wed	12.75	-0.32	36.92k	-2.5%	27-02-26 : 12.96
24-02-26	Tue	13.07	-0.26	34.82k	-2.0%
23-02-26	Mon	13.33	0.12	36.64k	0.9%	Compared to  :  19-02-26 13.49
20-02-26	Fri	13.21	-0.28	53.29k	-2.1%
19-02-26	Thu	13.49	-0.11	31.43k	-0.8%	7 Days %
18-02-26	Wed	13.6	0.32	36.12k	2.4%	-3.9%
17-02-26	Tue	13.28	-0.17	44.87k	-1.3%
16-02-26	Mon	13.45	-0.52	50.17k	-3.7%	Compared to  :  27-01-26 16.13
13-02-26	Fri	13.97	0	38.7k	0.0%
12-02-26	Thu	13.97	-0.58	40.97k	-4.0%	1 Month %
11-02-26	Wed	14.55	-0.26	38.52k	-1.8%	-19.7%
10-02-26	Tue	14.81	0.07	30.27k	0.5%	.
09-02-26	Mon	14.74	-0.41	98.67k	-2.7%	Compared to  :  26-12-25 13.91
06-02-26	Fri	15.15	-0.26	55.87k	-1.7%
05-02-26	Thu	15.41	-0.09	42.3k	-0.6%	2 Months %
04-02-26	Wed	15.5	0.64	112.91k	4.3%	-6.8%
03-02-26	Tue	14.86	0.37	159.33k	2.6%
02-02-26	Mon	14.49	0.22	89.05k	1.5%	Compared to  :  27-11-25 13.16
01-02-26	Sun	14.27	-0.3	80.14k	-2.1%
30-01-26	Fri	14.57	0	338.7k	0.0%	3 Months %
29-01-26	Thu	14.57	-0.76	10.19k	-5.0%	-1.5%
28-01-26	Wed	15.33	-0.8	68.12k	-5.0%
27-01-26	Tue	16.13	-0.84	194.52k	-4.9%	Compared to  :  26-08-25 46.59
23-01-26	Fri	16.97	0.46	476.14k	2.8%
22-01-26	Thu	16.51	0.78	151.51k	5.0%	6 Months %
21-01-26	Wed	15.73	0.74	455.46k	4.9%	-72.2%
20-01-26	Tue	14.99	0.63	527.36k	4.4%
19-01-26	Mon	14.36	0.68	385.34k	5.0%	Compared to  :  27-02-25 84.2
16-01-26	Fri	13.68	0.32	103.86k	2.4%
14-01-26	Wed	13.36	0.53	25.57k	4.1%	1 year %
13-01-26	Tue	12.83	0.38	41.31k	3.1%	-84.6%
12-01-26	Mon	12.45	-0.57	70.67k	-4.4%
09-01-26	Fri	13.02	-0.25	55.48k	-1.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	13.27	-0.33	54.27k	-2.4%
07-01-26	Wed	13.6	0.1	24.57k	0.7%
06-01-26	Tue	13.5	0.08	47.31k	0.6%
05-01-26	Mon	13.42	0.52	53.95k	4.0%
02-01-26	Fri	12.9	0.41	220.21k	3.3%
01-01-26	Thu	12.49	-0.65	111.67k	-4.9%
31-12-25	Wed	13.14	-0.26	57.01k	-1.9%
30-12-25	Tue	13.4	-0.18	60.34k	-1.3%
29-12-25	Mon	13.58	-0.33	56.22k	-2.4%
26-12-25	Fri	13.91	-0.15	272.14k	-1.1%
24-12-25	Wed	14.06	0.65	293.39k	4.8%
23-12-25	Tue	13.41	0.63	72.09k	4.9%
22-12-25	Mon	12.78	0.59	132.71k	4.8%
19-12-25	Fri	12.19	0.32	41.06k	2.7%
18-12-25	Thu	11.87	-0.44	46.09k	-3.6%
17-12-25	Wed	12.31	0.23	141.88k	1.9%
16-12-25	Tue	12.08	0.55	138.16k	4.8%
15-12-25	Mon	11.53	-0.15	42.79k	-1.3%
12-12-25	Fri	11.68	-0.04	100.25k	-0.3%
11-12-25	Thu	11.72	-0.02	32.21k	-0.2%
10-12-25	Wed	11.74	-0.09	112.18k	-0.8%
09-12-25	Tue	11.83	0.11	72.89k	0.9%
08-12-25	Mon	11.72	-0.17	300.35k	-1.4%
05-12-25	Fri	11.89	0.56	86.28k	4.9%
04-12-25	Thu	11.33	-0.34	212.36k	-2.9%
03-12-25	Wed	11.67	-0.62	214.67k	-5.0%
02-12-25	Tue	12.29	-0.65	314.22k	-5.0%
01-12-25	Mon	12.94	-0.42	126.77k	-3.1%
28-11-25	Fri	13.36	0.2	539.96k	1.5%
27-11-25	Thu	13.16	-0.54	524.21k	-3.9%
26-11-25	Wed	13.7	-0.73	3.05m	-5.1%
25-11-25	Tue	14.43	-0.76	32.06k	-5.0%
24-11-25	Mon	15.19	-0.8	18.82k	-5.0%
21-11-25	Fri	15.99	-0.85	14.79k	-5.0%
20-11-25	Thu	16.84	-0.89	14.56k	-5.0%
19-11-25	Wed	17.73	-0.94	13.85k	-5.0%
18-11-25	Tue	18.67	-0.99	12.84k	-5.0%
17-11-25	Mon	19.66	-1.04	20.13k	-5.0%
14-11-25	Fri	20.7	-1.09	27.67k	-5.0%
13-11-25	Thu	21.79	-1.15	61.22k	-5.0%
12-11-25	Wed	22.94	-0.74	60.34k	-3.1%
11-11-25	Tue	23.68	-1.16	69.24k	-4.7%
10-11-25	Mon	24.84	-1.11	96.37k	-4.3%
07-11-25	Fri	25.95	-0.93	21.67k	-3.5%
06-11-25	Thu	26.88	0.51	49.27k	1.9%
04-11-25	Tue	27.76	-1.47	79.85k	-5.0%
03-11-25	Mon	26.37	-1.39	40.79k	-5.0%
31-10-25	Fri	29.23	1.39	120.01k	5.0%
30-10-25	Thu	27.84	1.32	18.03k	5.0%
29-10-25	Wed	26.52	1.26	62.57k	5.0%
28-10-25	Tue	25.26	1.2	47.26k	5.0%
27-10-25	Mon	24.06	-0.52	25.88k	-2.1%
24-10-25	Fri	24.58	-1.21	40.41k	-4.7%
23-10-25	Thu	25.79	-0.61	62.95k	-2.3%
21-10-25	Tue	26.4	-1.07	18.57k	-3.9%
20-10-25	Mon	27.47	-1.32	86.3k	-4.6%
17-10-25	Fri	29.22	-0.67	16.84k	-2.2%
16-10-25	Thu	28.79	-0.43	19.69k	-1.5%
15-10-25	Wed	29.89	-0.93	58.55k	-3.0%
14-10-25	Tue	30.82	-1.63	207.67k	-5.0%
13-10-25	Mon	32.45	1.54	142.22k	5.0%
10-10-25	Fri	30.91	-13.96	7.68k	-31.1%
09-10-25	Thu	44.87	2.13	2.85k	5.0%
08-10-25	Wed	42.74	2.03	2.58k	5.0%
07-10-25	Tue	40.71	1.93	3.8k	5.0%
06-10-25	Mon	38.78	1.84	8.3k	5.0%
03-10-25	Fri	36.94	0.36	32.6k	1.0%
01-10-25	Wed	36.58	-1.05	21.88k	-2.8%
30-09-25	Tue	37.63	-1.61	28.82k	-4.1%
29-09-25	Mon	39.24	-1.69	18.21k	-4.1%
26-09-25	Fri	40.93	-1.31	14.89k	-3.1%
25-09-25	Thu	42.24	-1.94	29.19k	-4.4%
24-09-25	Wed	44.18	0.55	8.55k	1.3%
23-09-25	Tue	43.63	-0.59	11.15k	-1.3%
22-09-25	Mon	44.37	1.28	25.08k	3.0%
19-09-25	Fri	44.22	-0.15	22.78k	-0.3%
18-09-25	Thu	43.09	-0.3	11.34k	-0.7%
17-09-25	Wed	43.39	-1.12	101.54k	-2.5%
16-09-25	Tue	44.51	-0.43	20.98k	-1.0%
15-09-25	Mon	44.94	1.46	54.18k	3.4%
12-09-25	Fri	43.48	-0.64	20.26k	-1.5%
11-09-25	Thu	44.12	0.94	5.58k	2.2%
10-09-25	Wed	43.18	0.35	6.23k	0.8%
09-09-25	Tue	42.83	-1.1	14.21k	-2.5%
08-09-25	Mon	43.93	1.18	12.27k	2.8%
05-09-25	Fri	42.75	-0.42	16.52k	-1.0%
04-09-25	Thu	42.64	0.26	19.22k	0.6%
03-09-25	Wed	43.17	0.53	9.19k	1.2%
02-09-25	Tue	42.38	-0.93	13.95k	-2.1%
01-09-25	Mon	43.31	-1.52	19.04k	-3.4%
29-08-25	Fri	44.83	0.57	25.02k	1.3%
28-08-25	Thu	44.26	-2.33	22.96k	-5.0%
26-08-25	Tue	46.59	-1.01	22.96k	-2.1%
25-08-25	Mon	47.6	-1.9	9.45k	-3.8%
22-08-25	Fri	49.5	-1.6	8.28k	-3.1%
21-08-25	Thu	51.1	2.09	41.85k	4.3%
20-08-25	Wed	49.01	2.13	75.34k	4.5%
19-08-25	Tue	46.88	-2.47	19.37k	-5.0%
18-08-25	Mon	49.35	-2.6	30.59k	-5.0%
14-08-25	Thu	51.95	-2.74	33.95k	-5.0%
13-08-25	Wed	54.69	-2.88	35.33k	-5.0%
12-08-25	Tue	57.57	-1.91	11.78k	-3.2%
11-08-25	Mon	59.48	0	12.64k	0.0%
08-08-25	Fri	59.48	-0.78	3.06k	-1.3%
07-08-25	Thu	60.26	2.54	19.62k	4.4%
06-08-25	Wed	57.72	-0.7	4.48k	-1.2%
05-08-25	Tue	58.42	0.42	8.87k	0.7%
04-08-25	Mon	58	-2.52	14.09k	-4.2%
01-08-25	Fri	60.52	0.11	5.41k	0.2%
31-07-25	Thu	59.18	-1.83	19.48k	-3.0%
30-07-25	Wed	60.41	1.23	29.66k	2.1%
29-07-25	Tue	61.01	-2.91	21.9k	-4.6%
28-07-25	Mon	63.92	-2.9	23.23k	-4.3%
25-07-25	Fri	66.82	-2.1	21.82k	-3.0%
24-07-25	Thu	68.92	-0.67	16.06k	-1.0%
23-07-25	Wed	69.59	-0.93	13.3k	-1.3%
22-07-25	Tue	70.52	0.55	26.57k	0.8%
21-07-25	Mon	69.97	-1.84	6.21k	-2.6%
18-07-25	Fri	71.81	0.54	34.36k	0.8%
17-07-25	Thu	71.27	-0.04	20.41k	-0.1%
16-07-25	Wed	71.31	1.84	66.95k	2.6%
15-07-25	Tue	69.47	3.07	89.29k	4.6%
14-07-25	Mon	66.4	-3.19	66.59k	-4.6%
11-07-25	Fri	69.59	-1.41	27.48k	-2.0%
10-07-25	Thu	71	0.8	24.32k	1.1%
09-07-25	Wed	70.2	-1.25	88.75k	-1.7%
08-07-25	Tue	71.45	-1.28	43.97k	-1.8%
07-07-25	Mon	72.73	-0.7	27.69k	-1.0%
04-07-25	Fri	73.43	1.43	35.5k	2.0%
03-07-25	Thu	72	-1.37	73.1k	-1.9%
02-07-25	Wed	73.37	-1.1	33.89k	-1.5%
01-07-25	Tue	74.47	0.17	37.65k	0.2%
30-06-25	Mon	74.3	3.53	105.28k	5.0%
27-06-25	Fri	70.77	-1.08	115.55k	-1.5%
26-06-25	Thu	71.85	-3.79	160.56k	-5.0%
25-06-25	Wed	75.64	-0.37	180.18k	-0.5%
24-06-25	Tue	76.01	-2.53	232.26k	-3.2%
23-06-25	Mon	78.54	-3.97	60.07k	-4.8%
20-06-25	Fri	82.51	2.68	216.99k	3.4%
19-06-25	Thu	79.83	-4.21	49.17k	-5.0%
18-06-25	Wed	84.04	-6.74	35.78k	-7.4%
17-06-25	Tue	90.78	-2.94	229.96k	-3.1%
16-06-25	Mon	93.72	-2.14	122.35k	-2.2%
13-06-25	Fri	95.86	-0.05	113.58k	-0.1%
12-06-25	Thu	95.91	-1.81	94.85k	-1.9%
11-06-25	Wed	97.72	-0.29	93.76k	-0.3%
10-06-25	Tue	98.01	1.08	74.68k	1.1%
09-06-25	Mon	96.93	-2.33	56.57k	-2.3%
06-06-25	Fri	96.94	0.05	51.07k	0.1%
05-06-25	Thu	99.26	2.32	40.88k	2.4%
04-06-25	Wed	96.89	0.69	52.1k	0.7%
03-06-25	Tue	96.2	0.67	22.06k	0.7%
02-06-25	Mon	95.53	0.18	16.07k	0.2%
30-05-25	Fri	95.35	1.52	33.28k	1.6%
29-05-25	Thu	93.83	-4.87	14.54k	-4.9%
28-05-25	Wed	98.7	-3.38	15.11k	-3.3%
27-05-25	Tue	101.66	-2.76	24.12k	-2.6%
26-05-25	Mon	102.08	0.42	11.99k	0.4%
23-05-25	Fri	104.42	7.57	194.72k	7.8%
22-05-25	Thu	96.85	1.15	17.82k	1.2%
21-05-25	Wed	95.7	-2.47	24.67k	-2.5%
20-05-25	Tue	98.17	3.71	151.69k	3.9%
19-05-25	Mon	94.46	-0.17	18.09k	-0.2%
16-05-25	Fri	94.63	9.85	85.51k	11.6%
15-05-25	Thu	84.78	0.63	6.47k	0.7%
14-05-25	Wed	83.28	0.38	3.38k	0.5%
13-05-25	Tue	84.15	0.87	7.7k	1.0%
12-05-25	Mon	82.9	2.89	21.97k	3.6%
09-05-25	Fri	80.01	-0.23	9.74k	-0.3%
08-05-25	Thu	82.19	-2.18	17.19k	-2.7%
07-05-25	Wed	82.42	-1.15	6.92k	-1.4%
06-05-25	Tue	83.57	-1.76	10.16k	-2.1%
05-05-25	Mon	85.33	-1.56	10.6k	-1.8%
02-05-25	Fri	86.89	-1.06	4k	-1.2%
30-04-25	Wed	87.95	-1.2	3.74k	-1.3%
29-04-25	Tue	89.15	-1.7	6.35k	-1.9%
28-04-25	Mon	90.85	1.16	5.14k	1.3%
25-04-25	Fri	89.69	-3.38	17.92k	-3.6%
24-04-25	Thu	93.07	0.78	12.82k	0.8%
23-04-25	Wed	94.04	0.31	13.69k	0.3%
22-04-25	Tue	92.29	-1.75	20.58k	-1.9%
21-04-25	Mon	93.73	1.41	48.42k	1.5%
17-04-25	Thu	92.32	0.65	32.62k	0.7%
16-04-25	Wed	91.67	1.33	38.55k	1.5%
15-04-25	Tue	90.34	3.55	35.42k	4.1%
11-04-25	Fri	86.79	2.29	9.11k	2.7%
09-04-25	Wed	84.5	-2.32	12.15k	-2.7%
08-04-25	Tue	86.82	2.7	20.41k	3.2%
07-04-25	Mon	84.12	-7.19	44.69k	-7.9%
04-04-25	Fri	91.31	-0.43	35.27k	-0.5%
03-04-25	Thu	91.74	-0.02	16.76k	0.0%
02-04-25	Wed	91.76	1.63	12.62k	1.8%
01-04-25	Tue	90.13	1.39	26.76k	1.6%
28-03-25	Fri	88.74	-1.3	57.83k	-1.4%
27-03-25	Thu	90.04	-1.28	86.34k	-1.4%
26-03-25	Wed	91.32	-3.69	23.55k	-3.9%
25-03-25	Tue	95.01	-0.16	93.72k	-0.2%
24-03-25	Mon	95.17	0.32	44.6k	0.3%
21-03-25	Fri	94.85	0.86	37.96k	0.9%
20-03-25	Thu	93.99	-1.46	40.41k	-1.5%
19-03-25	Wed	95.45	4.13	80.3k	4.5%
18-03-25	Tue	91.32	-2.97	42.59k	-3.1%
17-03-25	Mon	94.29	-4.36	28k	-4.4%
13-03-25	Thu	98.4	8.63	242.61k	9.6%
12-03-25	Wed	98.65	0.25	86.26k	0.3%
11-03-25	Tue	89.77	-4.32	20.72k	-4.6%
10-03-25	Mon	94.09	-10.06	86.5k	-9.7%
07-03-25	Fri	104.15	13.22	785.75k	14.5%
06-03-25	Thu	90.93	15.15	211.58k	20.0%
05-03-25	Wed	75.78	6.27	24.68k	9.0%
04-03-25	Tue	69.51	-0.72	33.41k	-1.0%
03-03-25	Mon	70.23	-7.76	39.8k	-9.9%
28-02-25	Fri	77.99	-6.21	24.03k	-7.4%
27-02-25	Thu	84.2	-7.35	12.2k	-8.0%
25-02-25	Tue	91.55	-1.71	11.21k	-1.8%