CAPITALT.BO - Capital Trust Ltd.

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017529.80529.80507.30510.95510.9513,939
Nov 16, 2017514.35534.95508.00514.90514.905,387
Nov 15, 2017505.05525.00502.00509.30509.306,355
Nov 14, 2017516.55522.00510.00512.35512.351,040
Nov 13, 2017522.00522.00507.00514.10514.101,014
Nov 10, 2017531.70531.70526.15526.80526.8031
Nov 09, 2017545.00545.00527.00531.65531.65938
Nov 08, 2017537.05537.05527.05528.05528.05680
Nov 07, 2017535.25541.85521.70536.65536.65961
Nov 06, 2017545.00550.00532.00542.35542.352,742
Nov 03, 2017550.00552.55548.00549.25549.25751
Nov 02, 2017550.00554.40541.00546.15546.15401
Nov 01, 2017540.00554.50538.15550.10550.10983
Oct 31, 2017557.70557.70535.00537.75537.751,171
Oct 30, 2017533.35563.50526.60553.00553.002,880
Oct 27, 2017510.00537.80510.00525.95525.953,495
Oct 26, 2017509.90510.00500.50507.05507.051,528
Oct 25, 2017510.00536.95490.10499.80499.807,329
Oct 24, 2017526.10526.10505.25510.15510.151,239
Oct 23, 2017515.05527.35506.05515.00515.001,483
Oct 18, 2017509.05516.60491.55503.70503.703,654
Oct 17, 2017528.85530.00510.25514.65514.652,230
Oct 16, 2017526.70539.10522.00532.50532.50488
Oct 13, 2017515.00541.00515.00528.15528.1530,280
Oct 12, 2017505.05530.15502.70517.45517.455,098
Oct 11, 2017505.05518.40503.00503.00503.002,906
Oct 10, 2017504.05507.75500.00502.95502.95304
Oct 09, 2017498.00517.00482.30505.15505.1510,408
Oct 06, 2017531.60531.60500.00506.55506.552,657
Oct 05, 2017498.85529.85496.15520.00520.00332
Oct 04, 2017505.00508.00489.00493.00493.001,807
Oct 03, 2017499.00506.95488.65493.60493.601,333
Sep 29, 2017508.90517.10491.10499.00499.002,728
Sep 28, 2017491.25515.45481.50508.85508.8510,972
Sep 27, 2017502.50518.00479.25507.30507.308,627
Sep 26, 2017503.55516.25498.20507.05507.051,142
Sep 25, 2017497.85520.00495.20510.85510.856,751
Sep 22, 2017510.05522.30493.10495.80495.8011,868
Sep 21, 2017511.10533.90504.10521.40521.408,090
Sep 20, 2017490.00550.00490.00531.00531.004,538
Sep 19, 2017484.75498.00477.60492.75492.75734
Sep 18, 2017499.85499.90486.10489.40489.40981
Sep 15, 2017498.95498.95490.15494.70494.701,356
Sep 14, 2017504.75505.00489.00499.70499.70355
Sep 13, 2017495.00510.45472.10487.70487.7010,747
Sep 12, 2017449.80501.00449.80491.05491.051,701
Sep 11, 2017509.95509.95490.35497.15497.151,765
Sep 08, 2017518.00525.00491.10504.55504.553,680
Sep 07, 2017529.30541.85512.00517.55517.551,667
Sep 06, 2017560.00560.00532.80539.15539.151,936
Sep 05, 2017544.60565.35544.60550.40550.403,696
Sep 04, 2017538.35546.95524.00537.50537.501,527
Sep 01, 2017525.00550.00506.25540.30540.309,185
Aug 31, 2017496.65515.00483.40498.55498.554,638
Aug 30, 2017469.80523.20468.75490.75490.754,927
Aug 29, 2017459.25462.00455.05460.00460.001,244
Aug 28, 2017450.90465.00449.00463.50463.501,014
Aug 24, 2017443.30455.00443.30450.90450.90705
Aug 23, 2017443.20443.25430.05437.00437.00198
Aug 22, 2017433.15449.25419.00423.95423.952,075
Aug 21, 2017437.50455.95437.50452.00452.001,078
Aug 18, 2017445.00453.80430.00441.35441.351,374
Aug 17, 2017445.00471.55389.05450.35450.3514,366
Aug 16, 2017456.85469.95430.15440.20440.201,471
Aug 14, 2017452.45479.00419.35456.85456.8525,501
Aug 11, 2017430.00474.70430.00455.80455.802,063
Aug 10, 2017480.00481.45465.00476.40476.402,378
Aug 09, 2017474.25489.00470.00483.60483.606,400
Aug 08, 2017490.00493.60460.10486.05486.0511,689
Aug 07, 2017486.45486.45462.60465.60465.60697
Aug 04, 2017451.70482.00450.00480.15480.151,159
Aug 03, 2017446.00475.00418.00470.90470.901,375
Aug 02, 2017457.00465.00450.00453.10453.101,973
Aug 02, 20171.5 Dividend
Aug 01, 2017492.95492.95453.05471.35469.852,050
Jul 31, 2017465.00495.00447.00473.55472.0410,551
Jul 28, 2017420.45472.15414.95454.70453.259,297
Jul 27, 2017411.20421.05410.00414.05412.732,861
Jul 26, 2017413.00415.00403.50410.65409.341,784
Jul 25, 2017407.55418.80397.45413.30411.988,298
Jul 24, 2017390.00409.10385.25401.20399.923,054
Jul 21, 2017392.00398.95381.00384.10382.882,716
Jul 20, 2017374.90394.95373.50390.15388.9114,866
Jul 19, 2017363.70372.40360.95368.65367.483,229
Jul 18, 2017368.95368.95357.00360.50359.35661
Jul 17, 2017355.00369.00355.00367.30366.131,558
Jul 14, 2017371.50372.95368.05370.80369.62657
Jul 13, 2017376.40376.40367.35372.30371.121,446
Jul 12, 2017370.05372.00368.10371.95370.772,270
Jul 11, 2017369.65377.50367.60374.85373.66401
Jul 10, 2017379.95379.95365.00365.65364.492,068
Jul 07, 2017380.00380.00367.05371.05369.871,213
Jul 06, 2017368.00388.00368.00373.80372.612,257
Jul 05, 2017375.00384.00367.20373.75372.562,005
Jul 04, 2017370.00376.00364.00371.60370.421,878
Jul 03, 2017380.00380.00365.00366.90365.731,889
Jun 30, 2017383.95383.95372.50372.50371.312,207
Jun 29, 2017387.25390.85372.25372.55371.361,131
Jun 28, 2017371.15378.00371.10372.80371.61324
Jun 27, 2017375.50381.75366.45369.50368.321,334
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...