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: 64.87 / 16.61 / 0.0 / 17.68
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 119.0 / 67.55 Month: 109.11 / 67.55 Week: 98.87 / 86.35 Day: 93.62 / 90.03 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 91.60 93.62 90.03 91.74 91.73 -0.02 156.05 16,758 1.33 2,847 1.00 0.03 0.09
2 02-Apr 90.16 93.43 90.13 91.76 91.44 1.81 156.08 12,622 1.00 6,214 2.18 0.06 0.21
3 01-Apr 89.55 91.67 89.00 90.13 90.14 1.57 153.31 26,759 2.12 8,673 3.05 0.08 0.29
4 28-Mar 92.21 92.21 87.16 88.74 89.62 -1.44 150.94 57,828 4.58 44,288 15.55 0.40 1.47
5 27-Mar 91.10 95.89 86.35 90.04 90.05 -1.40 153.16 86,344 6.84 60,916 21.39 0.55 2.03
6 26-Mar 94.40 96.00 89.10 91.32 92.67 -3.88 155.33 23,554 1.87 13,580 4.77 0.13 0.45
7 25-Mar 95.95 96.90 93.35 95.01 94.96 -0.17 161.61 93,722 7.42 81,825 28.73 0.78 2.72
8 24-Mar 95.75 98.87 93.15 95.17 96.82 0.34 161.88 44,600 3.53 16,314 5.73 0.16 0.54
9 21-Mar 93.17 98.00 91.15 94.85 95.77 0.91 161.34 37,955 3.01 17,143 6.02 0.16 0.57
10 20-Mar 98.70 99.90 91.36 93.99 96.09 -1.53 159.87 40,414 3.20 19,967 7.01 0.19 0.66
11 19-Mar 94.40 103.00 92.71 95.45 99.18 4.52 162.36 80,302 6.36 18,255 6.41 0.18 0.61
12 18-Mar 95.52 97.00 89.05 91.32 92.41 -3.15 155.33 42,585 3.37 20,610 7.24 0.19 0.69
13 17-Mar 100.99 103.60 93.15 94.29 97.46 -4.42 160.38 28,004 2.22 11,867 4.17 0.12 0.39
14 13-Mar 98.11 105.00 98.00 98.65 101.46 0.25 167.80 86,263 6.83 16,056 5.64 0.16 0.53
15 12-Mar 94.40 107.00 93.01 98.40 101.85 9.61 167.38 242,612 19.22 30,073 10.56 0.31 1.00
16 11-Mar 90.10 93.80 88.67 89.77 90.58 -4.59 152.70 20,715 1.64 8,525 2.99 0.08 0.28
17 10-Mar 101.95 103.79 92.31 94.09 96.61 -9.66 160.04 86,500 6.85 25,019 8.78 0.24 0.83
18 07-Mar 98.00 109.11 96.99 104.15 104.52 14.54 177.16 785,753 62.25 81,707 28.69 0.85 2.72
19 06-Mar 78.05 90.93 78.05 90.93 87.98 19.99 154.67 211,576 16.76 35,502 12.47 0.31 1.18
20 05-Mar 71.00 79.90 68.81 75.78 73.90 9.02 128.90 24,684 1.96 10,746 3.77 0.08 0.36
21 04-Mar 67.85 72.84 67.55 69.51 69.42 -1.03 118.23 33,407 2.65 18,161 6.38 0.13 0.60
22 03-Mar 78.00 79.19 69.00 70.23 71.16 -9.95 119.46 39,804 3.15 25,142 8.83 0.18 0.84
23 28-Feb 83.99 83.99 75.35 77.99 79.60 -7.38 132.66 24,028 1.90 15,689 5.51 0.12 0.52
24 27-Feb 92.00 93.92 81.65 84.20 87.57 -8.03 143.22 12,200 0.97 6,286 2.21 0.06 0.21
25 25-Feb 91.55 95.36 91.00 91.55 92.48 -1.83 155.72 11,209 0.89 3,732 1.31 0.03 0.12
26 24-Feb 91.35 95.45 91.00 93.26 92.65 -2.57 158.63 19,854 1.57 5,782 2.03 0.05 0.19
27 21-Feb 94.30 97.70 94.20 95.72 96.11 -0.08 162.82 4,243 0.34 1,940 0.68 0.02 0.06
28 20-Feb 97.45 97.45 94.41 95.80 96.12 1.19 162.95 4,098 0.32 2,661 0.93 0.03 0.09
29 19-Feb 98.00 101.94 93.61 94.67 97.56 -0.57 161.03 21,571 1.71 6,110 2.15 0.06 0.20
30 18-Feb 93.83 97.65 92.95 95.21 94.38 1.50 161.95 5,647 0.45 3,317 1.16 0.03 0.11
31 17-Feb 95.90 95.99 91.00 93.80 93.47 -3.94 159.55 15,056 1.19 7,179 2.52 0.07 0.24
32 14-Feb 102.48 108.10 93.35 97.65 102.99 -3.57 166.10 37,869 3.00 11,854 4.16 0.12 0.39
33 13-Feb 103.00 107.02 99.01 101.26 102.50 -2.08 172.24 22,668 1.80 9,517 3.34 0.10 0.32
34 12-Feb 105.99 111.00 98.90 103.41 105.01 -3.79 175.90 59,964 4.75 14,516 5.10 0.15 0.48
35 11-Feb 94.21 112.00 91.51 107.48 106.47 12.57 182.82 197,132 15.62 29,045 10.20 0.31 0.97
36 10-Feb 104.85 104.85 92.00 95.48 95.66 -6.83 162.41 20,777 1.65 11,570 4.06 0.11 0.38
37 07-Feb 110.69 110.69 102.00 102.48 104.37 -3.16 174.32 8,992 0.71 3,912 1.37 0.04 0.13
38 06-Feb 111.00 111.00 104.02 105.82 106.94 -5.24 180.00 13,086 1.04 5,346 1.88 0.06 0.18
39 05-Feb 117.70 117.70 108.30 111.67 112.88 -0.75 189.95 19,182 1.52 6,827 2.40 0.08 0.23
40 04-Feb 114.71 117.71 111.20 112.51 113.82 -3.47 191.38 66,292 5.25 12,379 4.35 0.14 0.41
41 03-Feb 103.96 119.00 100.01 116.56 115.61 13.48 198.27 415,938 32.95 47,244 16.59 0.55 1.57
42 01-Feb 92.00 105.00 92.00 102.71 101.77 16.16 174.71 158,872 12.59 33,804 11.87 0.34 1.12
43 31-Jan 88.62 90.45 84.18 88.42 87.69 -0.23 150.40 4,894 0.39 0 0.00 0.00 0.16
44 30-Jan 87.50 88.80 85.00 88.62 87.50 1.28 150.74 919 0.07 0 0.00 0.00 0.03
45 29-Jan 84.42 87.78 84.00 87.50 85.68 4.17 148.83 2,916 0.23 0 0.00 0.00 0.10
46 28-Jan 84.15 84.15 79.94 84.00 82.24 -0.18 142.00 3,438 0.27 0 0.00 0.00 0.11
47 27-Jan 87.99 87.99 84.15 84.15 84.88 -5.00 143.14 2,991 0.24 0 0.00 0.00 0.10
48 24-Jan 92.26 92.50 87.64 88.58 88.46 -3.99 150.67 3,003 0.24 0 0.00 0.00 0.10
49 23-Jan 92.99 94.43 91.50 92.26 92.73 -1.85 156.93 2,523 0.20 0 0.00 0.00 0.08
50 22-Jan 99.00 99.00 90.78 93.97 93.98 -1.69 159.84 3,252 0.26 0 0.00 0.00 0.11
51 21-Jan 97.32 97.32 95.00 95.56 96.41 3.00 162.54 6,686 0.53 0 0.00 0.00 0.22
52 20-Jan 88.72 92.69 88.28 92.69 90.92 4.76 157.66 3,422 0.27 0 0.00 0.00 0.11
53 17-Jan 88.00 88.28 88.00 88.28 88.24 1.96 150.16 1,552 0.12 0 0.00 0.00 0.05
54 16-Jan 86.50 86.55 85.90 86.55 86.34 0.06 147.22 1,722 0.14 0 0.00 0.00 0.06
55 15-Jan 86.04 86.50 86.04 86.50 86.13 -1.50 147.13 1,459 0.12 0 0.00 0.00 0.05
56 14-Jan 88.50 88.50 87.80 87.80 87.86 -2.05 149.35 2,706 0.21 0 0.00 0.00 0.09
57 13-Jan 92.00 92.00 89.60 89.60 90.90 -2.03 152.41 4,897 0.39 0 0.00 0.00 0.16
58 10-Jan 93.28 93.28 91.42 91.42 92.59 -2.05 155.50 2,256 0.18 0 0.00 0.00 0.08
59 09-Jan 93.30 93.30 93.29 93.29 93.29 -2.05 158.68 635 0.05 0 0.00 0.00 0.02
60 08-Jan 95.50 95.50 95.20 95.20 95.27 -1.96 161.93 1,003 0.08 0 0.00 0.00 0.03
61 07-Jan 99.00 99.00 97.07 97.07 97.86 -2.05 165.11 1,367 0.11 0 0.00 0.00 0.05
62 06-Jan 101.09 101.09 99.06 99.06 99.46 -2.05 168.50 1,673 0.13 0 0.00 0.00 0.06
63 03-Jan 103.00 103.00 101.09 101.09 101.36 -2.05 171.95 4,688 0.37 0 0.00 0.00 0.16
64 02-Jan 104.00 104.00 103.16 103.16 103.33 -2.05 175.47 3,312 0.26 0 0.00 0.00 0.11
65 01-Jan 103.21 105.27 103.21 105.27 103.89 1.96 179.06 3,011 0.24 0 0.00 0.00 0.10
66 31-Dec 103.21 103.21 103.21 103.21 103.21 -2.04 175.56 1,428 0.11 0 0.00 0.00 0.05
67 30-Dec 105.32 105.32 105.32 105.32 105.32 -2.04 179.15 1,410 0.11 0 0.00 0.00 0.05

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