Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CAPTRUST, Capital Trust Limited, INE707C01018, Listing: 16-Jan-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 2 High52 Price: 174.66 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 09-Sep-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 44.53 Barrier: 59.0; Drift%: -33.3
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 23,084,596 Low52 Date: 20-Aug-2025 SHP: 54.13 / 16.66 / 0.0 / 28.38
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 119.0 / 67.55 Month: 75.9 / 57.9 Week: 60.0 / 51.95 Day: 46.57 / 44.26 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 46.50 46.57 44.26 44.26 44.84 -5.00 102.17 22,961 7.49 0 0.00 0.00 35
2 26-Aug 47.60 48.37 46.00 46.59 47.33 -2.12 107.55 22,959 7.49 0 0.00 0.00 35
3 25-Aug 49.00 49.50 47.20 47.60 47.82 -3.84 109.88 9,448 3.08 0 0.00 0.00 14
4 22-Aug 51.46 51.51 49.15 49.50 50.31 -3.13 114.27 8,276 2.70 0 0.00 0.00 13
5 21-Aug 49.50 51.45 49.45 51.10 50.87 4.26 117.96 41,854 13.66 0 0.00 0.00 64
6 20-Aug 44.53 49.22 44.53 49.01 47.30 4.54 113.14 75,339 24.58 0 0.00 0.00 115
7 19-Aug 47.10 47.15 46.88 46.88 46.92 -5.01 108.22 19,370 6.32 0 0.00 0.00 30
8 18-Aug 49.35 51.00 49.35 49.35 49.37 -5.00 113.92 30,588 9.98 0 0.00 0.00 47
9 14-Aug 52.00 54.05 51.95 51.95 52.08 -5.01 119.92 33,951 11.08 0 0.00 0.00 52
10 13-Aug 56.58 56.58 54.69 54.69 55.01 -5.00 126.25 35,328 11.53 0 0.00 0.00 54
11 12-Aug 59.40 59.40 57.31 57.57 58.09 -3.21 132.90 11,784 3.84 0 0.00 0.00 18
12 11-Aug 60.00 60.00 59.00 59.48 59.79 0.00 137.31 12,640 4.12 0 0.00 0.00 31
13 08-Aug 60.99 60.99 59.01 59.48 59.86 -1.29 137.31 3,064 1.00 0 0.00 0.00 7
14 07-Aug 57.72 60.45 56.00 60.26 57.99 4.40 139.11 19,623 6.40 0 0.00 0.00 48
15 06-Aug 58.42 59.00 57.00 57.72 57.91 -1.20 133.24 4,481 1.46 0 0.00 0.00 11
16 05-Aug 59.90 59.90 57.50 58.42 59.13 0.72 134.86 8,867 2.89 0 0.00 0.00 21
17 04-Aug 62.00 62.00 57.49 58.00 59.01 -4.16 133.00 14,089 4.60 0 0.00 0.00 34
18 01-Aug 62.40 62.40 60.00 60.52 60.82 0.18 139.71 5,414 1.77 0 0.00 0.00 13
19 31-Jul 59.18 60.98 57.90 60.41 59.20 2.08 139.45 29,657 9.68 0 0.00 0.00 72
20 30-Jul 63.00 63.00 58.11 59.18 59.58 -3.00 136.61 19,483 6.36 0 0.00 0.00 47
21 29-Jul 64.23 64.80 60.72 61.01 61.66 -4.55 140.84 21,898 7.14 0 0.00 0.00 53
22 28-Jul 68.00 68.00 63.54 63.92 64.39 -4.34 147.56 23,232 7.58 0 0.00 0.00 56
23 25-Jul 70.00 71.14 66.00 66.82 67.17 -3.05 154.25 21,821 7.12 0 0.00 0.00 53
24 24-Jul 69.59 71.90 68.00 68.92 69.13 -0.96 159.10 16,061 5.24 0 0.00 0.00 39
25 23-Jul 71.00 71.48 68.50 69.59 69.56 -1.32 160.65 13,304 4.34 0 0.00 0.00 32
26 22-Jul 69.97 73.00 68.00 70.52 71.74 0.79 162.79 26,565 8.67 0 0.00 0.00 64
27 21-Jul 72.33 72.33 69.50 69.97 70.66 -2.56 161.52 6,206 2.02 0 0.00 0.00 15
28 18-Jul 71.68 73.00 71.00 71.81 72.14 0.76 165.77 34,357 11.21 0 0.00 0.00 83
29 17-Jul 72.00 72.00 70.00 71.27 71.07 -0.06 164.52 20,411 6.66 0 0.00 0.00 49
30 16-Jul 70.94 72.49 67.10 71.31 70.62 2.65 164.62 66,946 21.84 0 0.00 0.00 162
31 15-Jul 65.95 69.72 64.17 69.47 67.27 4.62 160.37 89,293 29.13 0 0.00 0.00 216
32 14-Jul 69.60 69.60 66.11 66.40 67.29 -4.58 153.28 66,593 21.73 0 0.00 0.00 161
33 11-Jul 71.00 71.75 69.50 69.59 70.03 -1.99 160.65 27,482 8.97 0 0.00 0.00 67
34 10-Jul 69.00 71.60 69.00 71.00 70.68 1.14 163.00 24,315 7.93 0 0.00 0.00 59
35 09-Jul 70.02 72.80 68.01 70.20 69.67 -1.75 162.05 88,754 28.96 0 0.00 0.00 215
36 08-Jul 74.05 74.05 70.00 71.45 70.69 -1.76 164.94 43,966 14.34 0 0.00 0.00 107
37 07-Jul 73.43 73.43 70.16 72.73 71.76 -0.95 167.89 27,687 9.03 0 0.00 0.00 67
38 04-Jul 72.99 74.00 70.70 73.43 72.36 1.99 169.51 35,504 11.58 0 0.00 0.00 86
39 03-Jul 74.00 74.00 71.01 72.00 71.94 -1.87 166.00 73,099 23.85 0 0.00 0.00 177
40 02-Jul 74.47 74.47 71.71 73.37 73.05 -1.48 169.37 33,891 11.06 0 0.00 0.00 82
41 01-Jul 74.90 75.90 73.00 74.47 74.14 0.23 171.91 37,648 12.28 0 0.00 0.00 91
42 30-Jun 71.00 74.30 71.00 74.30 73.29 4.99 171.52 105,279 34.35 0 0.00 0.00 255
43 27-Jun 69.02 72.20 68.25 70.77 69.54 -1.50 163.37 115,546 37.70 0 0.00 0.00 280
44 26-Jun 75.64 75.64 71.85 71.85 72.84 -5.01 165.86 160,559 52.38 0 0.00 0.00 389
45 25-Jun 79.00 79.00 74.02 75.64 75.78 -0.49 174.61 180,176 58.78 0 0.00 0.00 437
46 24-Jun 78.54 78.54 75.00 76.01 76.82 -3.22 175.47 232,261 75.78 0 0.00 0.00 563
47 23-Jun 80.47 80.47 78.38 78.54 78.54 -4.81 181.31 60,068 19.60 0 0.00 0.00 146
48 20-Jun 79.83 83.30 75.83 82.51 80.23 3.36 190.47 216,987 70.80 0 0.00 0.00 526
49 19-Jun 79.83 79.83 79.83 79.83 79.83 -5.01 184.28 49,165 16.04 0 0.00 0.00 119
50 18-Jun 88.89 88.89 84.04 84.04 84.31 -7.42 194.00 35,783 11.67 0 0.00 0.00 118
51 17-Jun 92.50 93.99 89.10 90.78 90.91 -3.14 209.56 229,956 75.03 0 0.00 0.00 757
52 16-Jun 96.90 96.90 91.30 93.72 94.21 -2.23 216.35 122,354 39.92 0 0.00 0.00 403
53 13-Jun 98.00 98.00 91.94 95.86 95.62 -0.05 221.29 113,580 37.06 0 0.00 0.00 374
54 12-Jun 97.72 97.72 94.60 95.91 96.50 -1.85 221.40 94,846 30.94 0 0.00 0.00 312
55 11-Jun 95.40 98.70 93.55 97.72 96.65 -0.30 225.58 93,758 30.59 0 0.00 0.00 308
56 10-Jun 97.00 98.95 95.06 98.01 97.52 1.11 226.25 74,675 24.36 0 0.00 0.00 246
57 09-Jun 99.50 100.00 95.50 96.93 97.68 -2.35 223.76 56,566 18.46 0 0.00 0.00 186
58 06-Jun 95.05 100.00 94.00 99.26 98.25 2.39 229.14 40,877 13.34 0 0.00 0.00 134
59 05-Jun 94.00 97.00 93.25 96.94 96.46 0.05 223.78 51,069 16.66 0 0.00 0.00 168
60 04-Jun 92.15 97.50 92.15 96.89 96.81 0.72 223.67 52,099 17.00 0 0.00 0.00 171
61 03-Jun 95.53 96.25 92.10 96.20 95.62 0.70 222.07 22,061 7.20 0 0.00 0.00 73
62 02-Jun 95.35 97.75 92.13 95.53 96.12 0.19 220.53 16,067 5.24 0 0.00 0.00 53
63 30-May 95.98 97.50 89.70 95.35 94.96 1.62 220.11 33,281 10.86 0 0.00 0.00 109
64 29-May 95.00 98.00 93.76 93.83 94.42 -4.93 216.60 14,542 4.74 0 0.00 0.00 48
65 28-May 102.08 102.08 98.11 98.70 99.91 -3.31 227.84 15,112 4.93 10,864 10,864.00 0.11 36
66 27-May 102.65 104.89 100.02 102.08 102.33 0.41 235.65 11,992 3.91 5,853 5,853.00 0.06 19
67 26-May 105.00 105.52 98.73 101.66 101.98 -2.64 234.68 24,122 7.87 11,721 11,721.00 0.12 39

Similar Stocks: BAJFINANCE    CHOLAFIN    JIOFIN    SHRIRAMFIN    PAISALO    M&MFIN    MUTHOOTFIN    POONAWALLA    SBICARD    SUNDARMFIN    AFIL    AIIL    ARMANFIN    AVONMORE    BAIDFIN    CAPTRUST    CREST    CSLFINANCE    FEDFINA    HBSL    IITL    INDOSTAR    MANBA    MANCREDIT    MASFIN    MUFIN    MUTHOOTCAP    NBIFIN    NDGL    NORTHARC    PFS    STARTECK    TCIFINANCE    TFL    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN    DCCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com