Stockint.com

Loading a wholistic market research tool


Research
Social

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: 185.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 21-Aug-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10 Low52 Price: 67.55 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 17,009,702 Low52 Date: 04-Mar-2025 SHP: 64.68 / 16.61 / 0.0 / 17.87
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 119.0 / 67.55 Month: 109.11 / 67.55 Week: 95.79 / 77.79 Day: 98.29 / 94.13 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 94.27 98.29 94.13 96.85 96.73 1.20 164.74 17,816 5.27 6,896 5.07 0.07 0.23
2 21-May 96.19 99.94 95.00 95.70 98.14 -2.52 162.78 24,674 7.29 9,983 7.34 0.10 0.33
3 20-May 94.90 103.60 93.01 98.17 99.75 3.93 166.98 151,687 44.84 43,650 32.10 0.44 1.44
4 19-May 97.99 98.00 92.36 94.46 95.21 -0.18 160.67 18,087 5.35 9,668 7.11 0.09 0.32
5 16-May 85.40 95.79 83.75 94.63 93.48 11.62 160.96 85,506 25.28 30,394 22.35 0.28 1.01
6 15-May 85.38 86.46 84.10 84.78 85.28 0.75 144.21 6,472 1.91 2,538 1.87 0.02 0.08
7 14-May 84.95 85.50 83.71 84.15 84.45 1.04 143.14 7,696 2.27 4,840 3.56 0.04 0.16
8 13-May 83.79 84.53 82.01 83.28 83.32 0.46 141.66 3,382 1.00 1,359 1.00 0.01 0.05
9 12-May 82.00 84.58 77.79 82.90 81.84 3.61 141.01 21,966 6.49 9,134 6.72 0.07 0.30
10 09-May 78.21 85.03 77.47 80.01 80.23 -2.65 136.09 17,191 5.08 4,099 3.01 0.03 0.14
11 08-May 84.56 85.61 81.00 82.19 83.83 -0.28 139.80 9,735 2.88 4,151 3.05 0.03 0.14
12 07-May 83.57 85.00 81.60 82.42 82.94 -1.38 140.19 6,924 2.05 3,438 2.53 0.03 0.11
13 06-May 85.36 90.00 82.20 83.57 85.26 -2.06 142.15 10,155 3.00 5,328 3.92 0.05 0.18
14 05-May 85.92 88.99 84.15 85.33 86.44 -1.80 145.14 10,597 3.13 5,234 3.85 0.05 0.17
15 02-May 88.00 88.57 86.25 86.89 87.61 -1.21 147.80 4,002 1.18 2,131 1.57 0.02 0.07
16 30-Apr 90.96 90.96 86.16 87.95 88.54 -1.35 149.60 3,741 1.11 2,063 1.52 0.02 0.07
17 29-Apr 88.05 91.75 88.05 89.15 89.70 -1.87 151.64 6,348 1.88 3,333 2.45 0.03 0.11
18 28-Apr 87.22 92.50 87.22 90.85 91.16 1.29 154.53 5,144 1.52 3,000 2.21 0.03 0.10
19 25-Apr 93.98 95.00 88.05 89.69 91.45 -3.63 152.56 17,924 5.30 11,259 8.28 0.10 0.37
20 24-Apr 92.85 94.50 92.03 93.07 93.24 0.85 158.31 12,817 3.79 4,140 3.04 0.04 0.14
21 23-Apr 95.04 96.70 92.00 92.29 93.35 -1.86 156.98 20,578 6.08 7,510 5.52 0.07 0.25
22 22-Apr 95.89 95.89 93.21 94.04 94.69 0.33 159.96 13,688 4.05 4,131 3.04 0.04 0.14
23 21-Apr 92.35 95.83 91.61 93.73 93.81 1.53 159.43 48,420 14.31 25,307 18.61 0.24 0.84
24 17-Apr 92.88 94.54 90.70 92.32 92.27 0.71 157.03 32,624 9.64 5,947 4.37 0.05 0.20
25 16-Apr 90.66 96.89 90.66 91.67 93.28 1.47 155.93 38,552 11.40 10,647 7.83 0.10 0.35
26 15-Apr 87.50 92.89 86.57 90.34 90.33 4.09 153.67 35,424 10.47 8,164 6.00 0.07 0.27
27 11-Apr 85.50 88.00 85.50 86.79 86.55 2.71 147.63 9,108 2.69 4,435 3.26 0.04 0.15
28 09-Apr 84.25 89.00 84.01 84.50 85.50 -2.67 143.73 12,150 3.59 4,588 3.37 0.04 0.15
29 08-Apr 84.10 89.00 84.10 86.82 86.38 3.21 147.68 20,408 6.03 8,416 6.19 0.07 0.28
30 07-Apr 87.95 90.45 79.90 84.12 86.71 -7.87 143.09 44,688 13.21 14,516 10.67 0.13 0.48
31 04-Apr 93.89 93.90 88.51 91.31 91.36 -0.47 155.32 35,271 10.43 16,946 12.46 0.15 0.56
32 03-Apr 91.60 93.62 90.03 91.74 91.73 -0.02 156.05 16,758 4.95 2,847 2.09 0.03 0.09
33 02-Apr 90.16 93.43 90.13 91.76 91.44 1.81 156.08 12,622 3.73 6,214 4.57 0.06 0.21
34 01-Apr 89.55 91.67 89.00 90.13 90.14 1.57 153.31 26,759 7.91 8,673 6.38 0.08 0.29
35 28-Mar 92.21 92.21 87.16 88.74 89.62 -1.44 150.94 57,828 17.09 44,288 32.56 0.40 1.47
36 27-Mar 91.10 95.89 86.35 90.04 90.05 -1.40 153.16 86,344 25.52 60,916 44.79 0.55 2.03
37 26-Mar 94.40 96.00 89.10 91.32 92.67 -3.88 155.33 23,554 6.96 13,580 9.99 0.13 0.45
38 25-Mar 95.95 96.90 93.35 95.01 94.96 -0.17 161.61 93,722 27.70 81,825 60.17 0.78 2.72
39 24-Mar 95.75 98.87 93.15 95.17 96.82 0.34 161.88 44,600 13.18 16,314 12.00 0.16 0.54
40 21-Mar 93.17 98.00 91.15 94.85 95.77 0.91 161.34 37,955 11.22 17,143 12.61 0.16 0.57
41 20-Mar 98.70 99.90 91.36 93.99 96.09 -1.53 159.87 40,414 11.95 19,967 14.68 0.19 0.66
42 19-Mar 94.40 103.00 92.71 95.45 99.18 4.52 162.36 80,302 23.74 18,255 13.42 0.18 0.61
43 18-Mar 95.52 97.00 89.05 91.32 92.41 -3.15 155.33 42,585 12.59 20,610 15.15 0.19 0.69
44 17-Mar 100.99 103.60 93.15 94.29 97.46 -4.42 160.38 28,004 8.28 11,867 8.73 0.12 0.39
45 13-Mar 98.11 105.00 98.00 98.65 101.46 0.25 167.80 86,263 25.50 16,056 11.81 0.16 0.53
46 12-Mar 94.40 107.00 93.01 98.40 101.85 9.61 167.38 242,612 71.72 30,073 22.11 0.31 1.00
47 11-Mar 90.10 93.80 88.67 89.77 90.58 -4.59 152.70 20,715 6.12 8,525 6.27 0.08 0.28
48 10-Mar 101.95 103.79 92.31 94.09 96.61 -9.66 160.04 86,500 25.57 25,019 18.40 0.24 0.83
49 07-Mar 98.00 109.11 96.99 104.15 104.52 14.54 177.16 785,753 232.27 81,707 60.08 0.85 2.72
50 06-Mar 78.05 90.93 78.05 90.93 87.98 19.99 154.67 211,576 62.54 35,502 26.10 0.31 1.18
51 05-Mar 71.00 79.90 68.81 75.78 73.90 9.02 128.90 24,684 7.30 10,746 7.90 0.08 0.36
52 04-Mar 67.85 72.84 67.55 69.51 69.42 -1.03 118.23 33,407 9.87 18,161 13.35 0.13 0.60
53 03-Mar 78.00 79.19 69.00 70.23 71.16 -9.95 119.46 39,804 11.77 25,142 18.49 0.18 0.84
54 28-Feb 83.99 83.99 75.35 77.99 79.60 -7.38 132.66 24,028 7.10 15,689 11.54 0.12 0.52
55 27-Feb 92.00 93.92 81.65 84.20 87.57 -8.03 143.22 12,200 3.61 6,286 4.62 0.06 0.21
56 25-Feb 91.55 95.36 91.00 91.55 92.48 -1.83 155.72 11,209 3.31 3,732 2.74 0.03 0.12
57 24-Feb 91.35 95.45 91.00 93.26 92.65 -2.57 158.63 19,854 5.87 5,782 4.25 0.05 0.19
58 21-Feb 94.30 97.70 94.20 95.72 96.11 -0.08 162.82 4,243 1.25 1,940 1.43 0.02 0.06
59 20-Feb 97.45 97.45 94.41 95.80 96.12 1.19 162.95 4,098 1.21 2,661 1.96 0.03 0.09
60 19-Feb 98.00 101.94 93.61 94.67 97.56 -0.57 161.03 21,571 6.38 6,110 4.49 0.06 0.20
61 18-Feb 93.83 97.65 92.95 95.21 94.38 1.50 161.95 5,647 1.67 3,317 2.44 0.03 0.11
62 17-Feb 95.90 95.99 91.00 93.80 93.47 -3.94 159.55 15,056 4.45 7,179 5.28 0.07 0.24
63 14-Feb 102.48 108.10 93.35 97.65 102.99 -3.57 166.10 37,869 11.19 11,854 8.72 0.12 0.39
64 13-Feb 103.00 107.02 99.01 101.26 102.50 -2.08 172.24 22,668 6.70 9,517 7.00 0.10 0.32
65 12-Feb 105.99 111.00 98.90 103.41 105.01 -3.79 175.90 59,964 17.73 14,516 10.67 0.15 0.48
66 11-Feb 94.21 112.00 91.51 107.48 106.47 12.57 182.82 197,132 58.27 29,045 21.36 0.31 0.97
67 10-Feb 104.85 104.85 92.00 95.48 95.66 -6.83 162.41 20,777 6.14 11,570 8.51 0.11 0.38

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    TIMESGTY    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com