Capital Trust Share Price Stock Market
India
SERIES : EQ Source
NSE
Links
21-10-2021
Thursday
Sensex : 60,923.50
-336.46
-0.55%
Nifty 50 : 18,178.10
-88.50
-0.48%
USD - INR
1 $ = Rupee
74.885
Find Stock
Google LIVE Link : Capital Trust Source
NSE :
CAPTRUST InvestinStocks
.co.in
📌 End of the day Data from NSE / BSE will be updated at 7 pm ( IST ).
📌 For Live data Please select above Google link.
📌 Add this page to your
Home screen from Options ( 3 dots at top ).
📌 Added page on your screen, updates automatically everyday.
Please
Donate
Date Day Close_Price Change Volume % CHG List of holidays
21-10-21 Thu 89.8 0.25 7.49k 0.3% Results
20-10-21 Wed 89.55 -1.5 12.54k -1.6%
19-10-21 Tue 91.05 -1.7 8.19k -1.8%
18-10-21 Mon 92.75 0.55 6.48k 0.6% 21-10-21 : 89.8
15-10-21 Holiday : Dussehra       Compared to :
11-10-21
92.25
14-10-21 Thu 92.2 -0.75 5.99k -0.8%
13-10-21 Wed 92.95 1.5 4.81k 1.6% 7 Days %
12-10-21 Tue 91.45 -0.8 10.49k -0.9% -2.7%
11-10-21 Mon 92.25 0.35 22.97k 0.4%  
08-10-21 Fri 91.9 -1.35 12.91k -1.4% Compared to :
21-09-21
93.75
07-10-21 Thu 93.25 -0.85 9.31k -0.9%
06-10-21 Wed 94.1 -0.2 5.69k -0.2% 1 Month %
05-10-21 Tue 95.05 1.55 10.28k 1.7% -4.2%
04-10-21 Mon 94.3 -0.75 3.78k -0.8% .
01-10-21 Fri 93.5 -1.05 5.61k -1.1% Compared to :
20-08-21
86.3
30-09-21 Thu 94.55 3.05 8k 3.3%
29-09-21 Wed 91.5 1.1 12.46k 1.2% 2 Months %
28-09-21 Tue 90.4 -4.4 25.56k -4.6% 4.1%
27-09-21 Mon 94.8 -0.05 3.91k -0.1%  
24-09-21 Fri 94.85 -2.65 5.97k -2.7% Compared to :
20-07-21
108.85
23-09-21 Thu 97.5 3.2 8.29k 3.4%
22-09-21 Wed 94.3 0.55 6.67k 0.6% 3 Months %
21-09-21 Tue 93.75 -2.6 10.05k -2.7% -17.5%
20-09-21 Mon 96.35 -3.3 20.78k -3.3%  
17-09-21 Fri 99.65 2.45 37.9k 2.5% Compared to :
20-04-21
74.8
16-09-21 Thu 97.2 -6.35 29.47k -6.1%
15-09-21 Wed 103.55 -5.8 74.51k -5.3% 6 Months %
14-09-21 Tue 109.35 9.9 98.61k 10.0% 20.1%
13-09-21 Mon 99.45 7.75 64.23k 8.5%  
10-09-21 Holiday : Ganesh Chaturthi     Compared to :
21-10-20
57.2
09-09-21 Thu 91.7 -0.5 2.1k -0.5%
08-09-21 Wed 92.2 3.4 18.68k 3.8% 1 year %
07-09-21 Tue 88.8 -0.5 4.61k -0.6% 57.0%
06-09-21 Mon 89.3 0.7 3.54k 0.8%  
03-09-21 Fri 88.6 -0.9 4.78k -1.0%
*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 dd4s] for data.
.
We are serving Nation, for free.
Please donate.

Paypal :
https://
www.paypal.me/
DonateStartup
02-09-21 Thu 89.5 0.4 2.43k 0.4%
01-09-21 Wed 89.1 0.6 2.82k 0.7%
31-08-21 Tue 88.5 -2.3 10.3k -2.5%
30-08-21 Mon 90.8 0.65 9.24k 0.7%
27-08-21 Fri 90.15 2.15 10.15k 2.4%
26-08-21 Thu 88 1.85 4.99k 2.1%
25-08-21 Wed 86.15 -0.5 4.19k -0.6%
24-08-21 Tue 86.65 1.85 6.19k 2.2%
23-08-21 Mon 84.8 -1.5 5.19k -1.7%
20-08-21 Fri 86.3 -2.1 5.6k -2.4%
19-08-21 Holiday : Moharram      
18-08-21 Wed 88.4 -2.4 19.23k -2.6%
17-08-21 Tue 90.8 -3.45 15.61k -3.7%
16-08-21 Mon 94.25 1.9 34.66k 2.1%
13-08-21 Fri 92.35 1.35 11.07k 1.5%
12-08-21 Thu 91 8.25 34.12k 10.0%
11-08-21 Wed 82.75 -5.65 38.81k -6.4%
10-08-21 Tue 88.4 -7.5 34.8k -7.8%
09-08-21 Mon 95.9 -3.85 38.67k -3.9%
06-08-21 Fri 99.75 -0.9 13.54k -0.9%
05-08-21 Thu 100.65 -1.95 30.46k -1.9%
04-08-21 Wed 102.6 -4.75 15.06k -4.4%
03-08-21 Tue 107.35 -1.25 10.37k -1.2%
02-08-21 Mon 108.6 0.2 9.04k 0.2%
30-07-21 Fri 108.4 -2.7 9.91k -2.4%
29-07-21 Thu 111.1 6.25 33.71k 6.0%
28-07-21 Wed 104.85 -3 20.06k -2.8%
27-07-21 Tue 107.85 1.65 6.46k 1.6%
26-07-21 Mon 106.2 -4.95 31.44k -4.5%
23-07-21 Fri 111.15 0.55 6.57k 0.5%
22-07-21 Thu 110.6 1.75 13.3k 1.6%
21-07-21 Holiday : Bakri Id      
20-07-21 Tue 108.85 -7.05 40.44k -6.1%
19-07-21 Mon 115.9 0.05 69.06k 0.0%
16-07-21 Fri 115.85 10.5 115.9k 10.0%
15-07-21 Thu 105.35 -5.7 30.46k -5.1%
14-07-21 Wed 111.05 -0.45 11.62k -0.4%
13-07-21 Tue 111.5 6.25 85.25k 5.9%  
12-07-21 Mon 105.25 -4.25 32.26k -3.9%  
09-07-21 Fri 109.5 -0.3 55.1k -0.3%  
08-07-21 Thu 109.8 -2.65 11.88k -2.4%  
07-07-21 Wed 112.45 0.05 6.78k 0.0%  
06-07-21 Tue 112.4 -4.7 34.49k -4.0%  
05-07-21 Mon 117.1 5.45 32.35k 4.9%  
02-07-21 Fri 111.65 -3.05 44.94k -2.7%  
01-07-21 Thu 114.7 -3 99.61k -2.5%  
30-06-21 Wed 117.7 10.7 200.81k 10.0%  
29-06-21 Tue 107 8.95 82.3k 9.1%  
28-06-21 Mon 98.05 1.7 5.28k 1.8%  
25-06-21 Fri 96.35 -2.45 14.49k -2.5%  
24-06-21 Thu 98.8 -1 24.18k -1.0%  
23-06-21 Wed 99.8 -1.25 73.66k -1.2%  
22-06-21 Tue 101.05 9.15 48.77k 10.0%  
21-06-21 Mon 91.9 3.35 29.47k 3.8%  
18-06-21 Fri 88.55 -5.1 28.15k -5.4%  
17-06-21 Thu 93.65 -2.35 12.25k -2.4%  
16-06-21 Wed 96 0.55 14.73k 0.6%  
15-06-21 Tue 95.45 0.7 12.92k 0.7%  
14-06-21 Mon 94.75 -0.15 9.45k -0.2%  
11-06-21 Fri 94.9 -0.5 10.61k -0.5%  
10-06-21 Thu 95.4 3.95 35.94k 4.3%  
09-06-21 Wed 91.45 -2.4 9.59k -2.6%  
08-06-21 Tue 93.85 0.85 9.04k 0.9%  
07-06-21 Mon 93 1.8 15.66k 2.0%  
04-06-21 Fri 91.2 -0.25 11.27k -0.3%  
03-06-21 Thu 91.45 3.55 22.15k 4.0%  
02-06-21 Wed 87.9 0 17.37k 0.0%  
01-06-21 Tue 87.9 -2 6.57k -2.2%  
31-05-21 Mon 89.9 0.25 7.15k 0.3%  
28-05-21 Fri 89.65 -2.2 11.25k -2.4%  
27-05-21 Thu 91.85 -0.1 4.14k -0.1%  
26-05-21 Wed 91.95 -1.4 11.23k -1.5%  
25-05-21 Tue 93.35 -0.95 8.28k -1.0%  
24-05-21 Mon 94.3 0.85 19.8k 0.9%  
21-05-21 Fri 93.45 4.45 62.87k 5.0%  
20-05-21 Thu 89 0.45 6.81k 0.5%  
19-05-21 Wed 88.55 -0.65 13.88k -0.7%  
18-05-21 Tue 89.2 -0.2 11.39k -0.2%  
17-05-21 Mon 89.4 0.7 11.17k 0.8%  
14-05-21 Fri 88.7 0.8 19.04k 0.9%  
13-05-21 Holiday : Id-Ul-Fitr (Ramzan ID)      
12-05-21 Wed 87.9 4.15 19.69k 5.0%  
11-05-21 Tue 83.75 3.95 13.41k 4.9%  
10-05-21 Mon 79.8 1.45 7.86k 1.9%  
07-05-21 Fri 78.35 -1.6 4.82k -2.0%  
06-05-21 Thu 79.95 -2.45 14.71k -3.0%  
05-05-21 Wed 82.4 -0.35 2.56k -0.4%  
04-05-21 Tue 82.75 -1 5.91k -1.2%  
03-05-21 Mon 83.75 -0.75 11.13k -0.9%  
30-04-21 Fri 84.5 -3.3 5.28k -3.8%  
29-04-21 Thu 87.8 0.3 5.54k 0.3%  
28-04-21 Wed 87.5 -1.75 11.86k -2.0%  
27-04-21 Tue 89.25 2.75 13.43k 3.2%  
26-04-21 Mon 86.5 4.1 2.95k 5.0%  
23-04-21 Fri 82.4 3.9 8.59k 5.0%  
22-04-21 Thu 78.5 3.7 7.14k 4.9%  
21-04-21 Holiday : Ram Navami        
20-04-21 Tue 74.8 3.55 3.91k 5.0%  
19-04-21 Mon 71.25 -3.5 15.37k -4.7%  
16-04-21 Fri 74.75 -1.1 18.3k -1.5%  
15-04-21 Thu 75.85 -3.1 12.61k -3.9%  
14-04-21 Holiday : Dr.Baba Saheb Ambedkar Jayanti    
13-04-21 Tue 78.95 -2.3 11.71k -2.8%  
12-04-21 Mon 81.25 -4.25 7.72k -5.0%  
09-04-21 Fri 85.5 -3.5 23k -3.9%  
08-04-21 Thu 89 -2.15 12.8k -2.4%  
07-04-21 Wed 91.15 -0.8 6.25k -0.9%  
06-04-21 Tue 91.95 -1.05 4.23k -1.1%  
05-04-21 Mon 93 -4.05 9.75k -4.2%  
02-04-21 Holiday : Good Friday        
01-04-21 Thu 97.05 2.5 10.16k 2.6%  
31-03-21 Wed 94.55 -4.9 15.53k -4.9%  
30-03-21 Tue 99.45 -4.3 4.88k -4.1%  
29-12-20 Holiday : Holi        
26-03-21 Fri 103.75 1.15 4.89k 1.1%  
25-03-21 Thu 102.6 -5.4 4.31k -5.0%  
24-03-21 Wed 108 -4.65 3.93k -4.1%  
23-03-21 Tue 112.65 -3.15 14.71k -2.7%  
22-03-21 Mon 115.8 2.4 22.3k 2.1%  
19-03-21 Fri 113.4 -5.95 1.7k -5.0%  
18-03-21 Thu 119.35 -6.25 1.71k -5.0%  
17-03-21 Wed 125.6 -6.6 2.7k -5.0%  
16-03-21 Tue 132.2 -6.95 4.9k -5.0%  
15-03-21 Mon 139.15 -4.55 9.51k -3.2%  
12-03-21 Fri 143.7 0 27.6k 0.0%  
11-03-21 Holiday : Mahashivratri      
10-03-21 Wed 143.7 23.95 459.02k 20.0%  
09-03-21 Tue 119.75 19.95 158.09k 20.0%  
08-03-21 Mon 99.8 -0.45 8.8k -0.4%  
05-03-21 Fri 100.25 -3.8 16.42k -3.7%  
04-03-21 Thu 104.05 0.6 14.64k 0.6%  
03-03-21 Wed 103.45 6.55 65.01k 6.8%  
02-03-21 Tue 96.9 -3.65 18.4k -3.6%  
01-03-21 Mon 100.55 2.6 52.4k 2.7%  
26-02-21 Fri 97.95 -8.85 224.31k -8.3%  
25-02-21 Thu 106.8 17.8 200.23k 20.0%  
24-02-21 Wed 89 14.8 53.44k 19.9%  
23-02-21 Tue 74.2 -3.5 23.78k -4.5%  
22-02-21 Mon 77.7 -1.95 11.79k -2.4%  
19-02-21 Fri 79.65 -4.4 45.02k -5.2%  
18-02-21 Thu 84.05 0.6 5.1k 0.7%  
17-02-21 Wed 83.45 -1.7 5.28k -2.0%  
16-02-21 Tue 85.15 -0.2 2.65k -0.2%  
15-02-21 Mon 85.35 -0.75 14.3k -0.9%  
12-02-21 Fri 86.1 0.7 3.27k 0.8%  
11-02-21 Thu 85.4 -0.3 9.31k -0.4%  
10-02-21 Wed 85.7 -2.95 14.39k -3.3%  
09-02-21 Tue 88.65 -2 4.94k -2.2%  
08-02-21 Mon 90.65 -1.3 5.06k -1.4%  
05-02-21 Fri 91.95 0.55 8.17k 0.6%  
04-02-21 Thu 91.4 -1.1 2.66k -1.2%  
03-02-21 Wed 92.5 -0.2 2.09k -0.2%  
02-02-21 Tue 92.7 -2.1 5.94k -2.2%  
01-02-21 Mon 94.8 5.85 6.15k 6.6%  
29-01-21 Fri 88.95 -3.8 10.81k -4.1%  
28-01-21 Thu 92.75 2.15 4.26k 2.4%  
27-01-21 Wed 90.6 -1.6 6.53k -1.7%  
26-01-21 Holiday : Republic Day      
25-01-21 Mon 92.2 -0.05 6.68k -0.1%  
22-01-21 Fri 92.25 -0.65 4.34k -0.7%  
21-01-21 Thu 92.9 -2.1 36.2k -2.2%  
20-01-21 Wed 95 -1.45 3.34k -1.5%  
19-01-21 Tue 96.45 6.15 7.86k 6.8%  
18-01-21 Mon 90.3 -8.2 18.04k -8.3%  
15-01-21 Fri 98.5 -0.95 3.83k -1.0%  
14-01-21 Thu 99.45 -0.65 10.24k -0.6%  
13-01-21 Wed 100.1 -0.55 15.39k -0.5%  
12-01-21 Tue 100.65 0.65 9.63k 0.6%  
11-01-21 Mon 100 -1.95 16.37k -1.9%  
08-01-21 Fri 101.95 0.3 20.89k 0.3%  
07-01-21 Thu 101.65 1.5 12.45k 1.5%  
06-01-21 Wed 100.15 -0.5 13.58k -0.5%  
05-01-21 Tue 100.65 -0.95 5.14k -0.9%  
04-01-21 Mon 101.6 -0.6 9.45k -0.6%  
01-01-21 Fri 102.2 -0.8 6.65k -0.8%  
31-12-20 Thu 103 -0.45 3.58k -0.4%  
30-12-20 Wed 103.45 0.7 12.79k 0.7%  
29-12-20 Tue 102.75 0.4 8.36k 0.4%  
28-12-20 Mon 102.35 2.15 27.28k 2.1%  
25-12-20 Holiday : Christmas        
24-12-20 Thu 100.2 2.3 6.43k 2.6%  
23-12-20 Wed 91.1 9.1 15.49k 10.0%  
22-12-20 Tue 88.8 -3.5 13.12k -3.8%  
21-12-20 Mon 92.3 -8 12.16k -8.0%  
18-12-20 Fri 100.3 -2.85 6.98k -2.8%  
17-12-20 Thu 103.15 -1.35 9.77k -1.3%  
16-12-20 Wed 104.5 1.1 22.11k 1.1%  
15-12-20 Tue 103.4 -2 9.36k -1.9%  
14-12-20 Mon 105.4 0.5 13.65k 0.5%  
11-12-20 Fri 104.9 0.25 29.77k 0.2%  
10-12-20 Thu 104.65 -5.6 34.33k -5.1%  
09-12-20 Wed 110.25 -2.15 80.51k -1.9%  
08-12-20 Tue 112.4 10.2 154.21k 10.0%  
07-12-20 Mon 102.2 17 105.18k 20.0%  
04-12-20 Fri 85.2 14.2 73.3k 20.0%  
03-12-20 Thu 71 1.9 11.92k 2.7%  
02-12-20 Wed 69.1 -0.25 5.17k -0.4%  
01-12-20 Tue 69.35 1.45 6.37k 2.1%  
30-11-20 Holiday : Gurunanak Jayanti      
27-11-20 Fri 67.9 0.35 7.27k 0.5%  
26-11-20 Thu 67.55 0.05 2.11k 0.1%  
25-11-20 Wed 67.5 -0.65 1.63k -1.0%  
24-11-20 Tue 68.15 1.25 3.05k 1.9%  
23-11-20 Mon 66.9 -3 9.65k -4.3%  
20-11-20 Fri 69.9 0.85 5.72k 1.2%  
19-11-20 Thu 69.05 -4.55 18.9k -6.2%  
18-11-20 Wed 73.6 6.65 59.17k 9.9%  
17-11-20 Tue 66.95 8.4 49.34k 14.3%  
16-11-20 Holiday : Diwali-Balipratipada      
14-11-20 Muhurat Trading 58.55 1.05 165 1.8%  
13-11-20 Fri 57.5 0.85 5.73k 1.5%  
12-11-20 Thu 56.65 -1.1 2.39k -1.9%  
11-11-20 Wed 57.75 1.2 2.77k 2.1%  
10-11-20 Tue 56.55 0.1 19.74k 0.2%  
09-11-20 Mon 56.45 -1.05 2.23k -1.8%  
06-11-20 Fri 57.5 0.2 1.87k 0.3%  
05-11-20 Thu 57.3 0.4 1.57k 0.7%  
04-11-20 Wed 56.9 -1.3 1.12k -2.2%  
03-11-20 Tue 58.2 0.5 568 0.9%  
02-11-20 Mon 57.7 -0.25 1.4k -0.4%  
30-10-20 Fri 57.95 -0.45 3.33k -0.8%  
29-10-20 Thu 58.4 -0.05 1.47k -0.1%  
28-10-20 Wed 58.45 -0.15 1.31k -0.3%  
27-10-20 Tue 58.6 -1.3 1.8k -2.2%  
26-10-20 Mon 59.9 1.7 2.28k 2.9%  
23-10-20 Fri 58.2 -0.8 1.04k -1.4%  
22-10-20 Thu 59 1.8 1.83k 3.1%  
21-10-20 Wed 57.2 -0.25 187 -0.4%  
20-10-20 Tue 57.45 -0.35 380 -0.6%  
19-10-20 Mon 57.8 1.45 2.08k 2.6%