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: 83.04 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 13-Dec-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 23.51 Barrier: 29.5; Drift%: -28.6
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 46,169,192 Low52 Date: 27-Oct-2025 SHP: 54.13 / 16.61 / 0.0 / 28.41
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 119.0 / 67.55 Month: 45.9 / 37.5 Week: 29.23 / 23.51 Day: 24.17 / 22.49 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 23.68 24.17 22.49 22.94 22.73 -3.12 105.91 60,341 23.42 41,383 41,383.00 0.09 32
2 11-Nov 23.70 24.70 23.59 23.68 23.83 -4.67 109.33 69,237 26.88 43,640 43,640.00 0.10 33
3 10-Nov 26.45 26.45 24.65 24.84 24.82 -4.28 114.68 96,370 37.41 70,782 70,782.00 0.18 54
4 07-Nov 28.21 28.21 25.70 25.95 26.73 -3.46 119.81 21,670 8.41 9,760 9,760.00 0.03 7
5 06-Nov 25.85 27.60 25.73 26.88 26.94 1.93 124.10 49,266 19.13 29,902 29,902.00 0.08 23
6 04-Nov 27.29 27.30 26.37 26.37 26.53 -5.01 121.75 40,792 15.84 24,930 24,930.00 0.07 19
7 03-Nov 29.23 29.50 27.76 27.76 28.36 -5.03 128.17 79,853 31.00 51,868 51,868.00 0.15 40
8 31-Oct 29.20 29.23 27.91 29.23 29.15 4.99 134.95 120,011 46.59 74,637 74,637.00 0.22 57
9 30-Oct 27.84 27.84 27.84 27.84 27.84 4.98 128.54 18,033 7.00 18,032 18,032.00 0.05 14
10 29-Oct 26.00 26.52 26.00 26.52 26.26 4.99 122.44 62,565 24.29 48,076 48,076.00 0.13 37
11 28-Oct 24.06 25.26 24.06 25.26 25.22 4.99 116.62 47,255 18.34 46,683 46,683.00 0.12 36
12 27-Oct 24.50 25.00 23.51 24.06 24.16 -2.12 111.08 25,884 10.05 14,472 14,472.00 0.03 11
13 24-Oct 25.97 25.97 24.50 24.58 24.94 -4.69 113.48 40,407 15.69 29,211 29,211.00 0.07 22
14 23-Oct 27.40 27.40 25.26 25.79 26.02 -2.31 119.07 62,950 24.44 39,054 39,054.00 0.10 30
15 21-Oct 26.60 28.10 26.20 26.40 26.56 -3.90 121.89 18,565 7.21 12,016 12,016.00 0.03 9
16 20-Oct 29.75 29.75 27.35 27.47 27.54 -4.58 126.83 86,298 33.50 42,501 42,501.00 0.12 32
17 17-Oct 29.50 29.50 28.00 28.79 28.54 -1.47 132.92 19,687 7.64 13,957 13,957.00 0.04 11
18 16-Oct 29.80 30.50 28.90 29.22 29.39 -2.24 134.91 16,839 6.54 12,970 12,970.00 0.04 10
19 15-Oct 30.00 31.00 29.35 29.89 29.88 -3.02 138.00 58,550 22.73 27,913 27,913.00 0.08 21
20 14-Oct 34.07 34.07 30.82 30.82 31.86 -5.02 142.29 207,673 80.62 103,054 103,054.00 0.33 79
21 13-Oct 32.00 32.45 32.00 32.45 32.45 4.98 149.82 142,217 55.21 81,300 81,300.00 0.26 62
22 10-Oct 30.91 30.91 30.91 30.91 30.91 -31.11 142.71 7,679 2.98 7,679 7,679.00 0.02 6
23 09-Oct 44.87 44.87 44.87 44.87 44.87 4.98 207.16 2,846 1.10 2,846 2,846.00 0.01 4
24 08-Oct 42.74 42.74 42.74 42.74 42.74 4.99 197.33 2,575 1.00 2,575 2,575.00 0.01 4
25 07-Oct 40.71 40.71 40.71 40.71 40.71 4.98 187.95 3,796 1.47 3,796 3,796.00 0.02 6
26 06-Oct 38.78 38.78 38.78 38.78 38.78 4.98 179.04 8,296 3.22 8,296 8,296.00 0.03 13
27 03-Oct 36.50 38.39 36.12 36.94 37.34 0.98 170.55 32,602 12.66 20,322 20,322.00 0.08 31
28 01-Oct 37.03 38.00 36.06 36.58 36.67 -2.79 168.89 21,877 8.49 18,498 18,498.00 0.07 28
29 30-Sep 40.95 40.95 37.50 37.63 38.24 -4.10 173.73 28,823 11.19 17,083 17,083.00 0.07 26
30 29-Sep 41.00 42.19 38.90 39.24 39.85 -4.13 181.17 18,207 7.07 9,973 9,973.00 0.04 15
31 26-Sep 42.03 42.98 40.33 40.93 41.54 -3.10 188.97 14,886 5.78 9,281 9,281.00 0.04 14
32 25-Sep 44.20 45.40 42.01 42.24 42.81 -4.39 195.02 29,190 11.33 14,404 14,404.00 0.06 22
33 24-Sep 44.50 44.51 43.10 44.18 43.92 1.26 203.98 8,547 3.32 5,433 5,433.00 0.02 8
34 23-Sep 44.18 44.69 43.00 43.63 43.58 -1.33 201.44 11,149 4.33 6,574 6,574.00 0.03 10
35 22-Sep 44.40 45.49 44.00 44.22 44.80 -0.34 204.16 22,783 8.84 13,841 13,841.00 0.06 21
36 19-Sep 43.40 44.70 42.25 44.37 43.92 2.97 204.85 25,075 9.73 17,323 17,323.00 0.08 26
37 18-Sep 43.00 43.99 42.69 43.09 43.11 -0.69 198.94 11,337 4.40 8,056 8,056.00 0.03 12
38 17-Sep 45.00 45.59 42.61 43.39 44.09 -2.52 200.33 101,543 39.42 37,594 37,594.00 0.17 57
39 16-Sep 44.95 45.29 44.10 44.51 44.63 -0.96 205.50 20,980 8.14 13,615 13,615.00 0.06 21
40 15-Sep 45.43 45.65 43.00 44.94 44.71 3.36 207.48 54,178 21.03 28,489 28,489.00 0.13 43
41 12-Sep 44.00 44.00 41.91 43.48 42.93 -1.45 200.74 20,261 7.87 14,696 14,696.00 0.06 22
42 11-Sep 43.18 44.34 42.81 44.12 43.66 2.18 203.70 5,575 2.16 4,651 4,651.00 0.02 7
43 10-Sep 43.41 44.00 42.59 43.18 43.40 0.82 199.36 6,233 2.42 4,835 4,835.00 0.02 7
44 09-Sep 44.70 44.70 42.10 42.83 43.13 -2.50 197.74 14,207 5.52 7,814 7,814.00 0.03 12
45 08-Sep 44.00 44.49 42.50 43.93 43.24 2.76 202.82 12,273 4.76 0 0.00 0.00 19
46 05-Sep 44.71 44.71 42.00 42.75 42.77 -0.97 197.37 16,519 6.41 0 0.00 0.00 25
47 04-Sep 43.40 43.50 42.50 43.17 43.19 1.24 199.31 9,194 3.57 0 0.00 0.00 14
48 03-Sep 42.89 43.80 42.20 42.64 42.92 0.61 196.87 19,221 7.46 0 0.00 0.00 29
49 02-Sep 43.31 43.87 42.20 42.38 42.54 -2.15 195.67 13,945 5.41 0 0.00 0.00 21
50 01-Sep 45.90 45.90 43.00 43.31 43.82 -3.39 199.96 19,037 7.39 0 0.00 0.00 29
51 29-Aug 43.34 45.80 42.60 44.83 43.68 1.29 206.98 25,016 9.71 0 0.00 0.00 38
52 28-Aug 46.50 46.57 44.26 44.26 44.84 -5.00 204.34 22,961 8.91 0 0.00 0.00 35
53 26-Aug 47.60 48.37 46.00 46.59 47.33 -2.12 215.10 22,959 8.91 0 0.00 0.00 35
54 25-Aug 49.00 49.50 47.20 47.60 47.82 -3.84 219.77 9,448 3.67 0 0.00 0.00 14
55 22-Aug 51.46 51.51 49.15 49.50 50.31 -3.13 228.54 8,276 3.21 0 0.00 0.00 13
56 21-Aug 49.50 51.45 49.45 51.10 50.87 4.26 235.92 41,854 16.25 0 0.00 0.00 64
57 20-Aug 44.53 49.22 44.53 49.01 47.30 4.54 226.28 75,339 29.25 0 0.00 0.00 115
58 19-Aug 47.10 47.15 46.88 46.88 46.92 -5.01 216.44 19,370 7.52 0 0.00 0.00 30
59 18-Aug 49.35 51.00 49.35 49.35 49.37 -5.00 227.84 30,588 11.87 0 0.00 0.00 47
60 14-Aug 52.00 54.05 51.95 51.95 52.08 -5.01 239.85 33,951 13.18 0 0.00 0.00 52
61 13-Aug 56.58 56.58 54.69 54.69 55.01 -5.00 252.50 35,328 13.71 0 0.00 0.00 54
62 12-Aug 59.40 59.40 57.31 57.57 58.09 -3.21 265.80 11,784 4.57 0 0.00 0.00 18
63 11-Aug 60.00 60.00 59.00 59.48 59.79 0.00 274.61 12,640 4.91 0 0.00 0.00 31
64 08-Aug 60.99 60.99 59.01 59.48 59.86 -1.29 274.61 3,064 1.19 0 0.00 0.00 7
65 07-Aug 57.72 60.45 56.00 60.26 57.99 4.40 278.22 19,623 7.62 0 0.00 0.00 48
66 06-Aug 58.42 59.00 57.00 57.72 57.91 -1.20 266.49 4,481 1.74 0 0.00 0.00 11
67 05-Aug 59.90 59.90 57.50 58.42 59.13 0.72 269.72 8,867 3.44 0 0.00 0.00 21

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    CIFL    HDBFS    LAXMIINDIA    SGFIN    TEAMGTY    FINKURVE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com