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: 68.34 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 23-May-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 10.98 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 34,019,404 Low52 Date: 30-Mar-2026 SHP: 54.13 / 8.3 / 0.0 / 37.14
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 119.0 / 67.55 Month: 14.3 / 11.08 Week: 13.87 / 12.56 Day: 12.34 / 11.76 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 11.76 12.34 11.76 12.27 12.20 4.07 41.74 16,082 3.54 0 0.00 0.00 13
2 06-Apr 11.51 11.89 11.36 11.79 11.82 3.88 40.11 7,411 1.63 0 0.00 0.00 6
3 02-Apr 11.54 12.00 11.12 11.35 11.46 -1.39 38.61 4,541 1.00 0 0.00 0.00 4
4 01-Apr 11.45 11.55 11.20 11.51 11.44 4.64 39.16 9,884 2.18 0 0.00 0.00 8
5 30-Mar 11.10 11.54 10.98 11.00 11.05 -2.65 37.00 29,371 6.47 0 0.00 0.00 23
6 27-Mar 11.75 11.95 11.20 11.30 11.45 -3.83 38.44 46,830 10.31 0 0.00 0.00 37
7 25-Mar 11.53 12.17 11.41 11.75 11.82 -0.17 39.97 49,279 10.85 0 0.00 0.00 39
8 24-Mar 11.55 12.29 11.40 11.77 11.86 -0.68 40.04 42,939 9.45 0 0.00 0.00 34
9 23-Mar 12.30 12.30 11.32 11.85 11.57 0.00 40.31 29,372 6.47 0 0.00 0.00 23
10 20-Mar 11.80 12.20 11.53 11.85 11.81 0.00 40.31 25,748 5.67 0 0.00 0.00 20
11 19-Mar 12.24 12.24 11.51 11.85 11.74 1.11 40.31 5,176 1.14 0 0.00 0.00 4
12 18-Mar 11.50 11.83 11.50 11.72 11.69 2.27 39.87 12,436 2.74 0 0.00 0.00 10
13 17-Mar 11.67 11.74 11.21 11.46 11.43 -1.55 38.99 33,141 7.30 0 0.00 0.00 26
14 16-Mar 11.30 11.80 11.15 11.64 11.54 0.43 39.60 56,028 12.34 0 0.00 0.00 44
15 13-Mar 11.90 11.99 11.45 11.59 11.59 0.00 39.43 31,172 6.86 0 0.00 0.00 25
16 12-Mar 12.00 12.45 11.51 11.59 11.73 -4.06 39.43 52,490 11.56 0 0.00 0.00 42
17 11-Mar 12.35 12.88 11.80 12.08 12.31 -1.95 41.10 31,181 6.87 0 0.00 0.00 25
18 10-Mar 12.59 12.59 12.05 12.32 12.26 2.50 41.91 13,199 2.91 0 0.00 0.00 10
19 09-Mar 12.01 12.38 11.75 12.02 12.05 1.01 40.89 31,748 6.99 0 0.00 0.00 25
20 06-Mar 12.80 12.80 11.90 11.90 12.14 -2.86 40.48 37,292 8.21 0 0.00 0.00 30
21 05-Mar 11.61 12.65 11.61 12.25 12.20 1.41 41.67 22,921 5.05 18,382 18,382.00 0.02 15
22 04-Mar 11.90 12.92 11.82 12.08 12.23 -2.89 41.10 35,207 7.75 25,477 25,477.00 0.03 20
23 02-Mar 12.36 12.94 12.32 12.44 12.41 -4.01 42.32 58,600 12.90 53,078 53,078.00 0.07 42
24 27-Feb 13.36 13.36 12.56 12.96 12.89 -1.22 44.09 26,988 5.94 18,943 18,943.00 0.02 15
25 26-Feb 12.87 13.38 12.76 13.12 13.02 2.90 44.63 30,701 6.76 27,187 27,187.00 0.04 22
26 25-Feb 13.57 13.57 12.70 12.75 12.90 -2.45 43.37 36,915 8.13 28,543 28,543.00 0.04 23
27 24-Feb 13.82 13.82 12.85 13.07 13.17 -1.95 44.46 34,821 7.67 27,565 27,565.00 0.04 22
28 23-Feb 13.10 13.87 13.01 13.33 13.41 0.91 45.35 36,643 8.07 27,723 27,723.00 0.04 22
29 20-Feb 13.95 13.95 13.10 13.21 13.41 -2.08 44.94 53,291 11.73 33,311 33,311.00 0.04 26
30 19-Feb 14.00 14.00 13.10 13.49 13.40 -0.81 45.89 31,429 6.92 23,974 23,974.00 0.03 19
31 18-Feb 13.89 13.90 13.37 13.60 13.71 2.41 46.27 36,116 7.95 29,974 29,974.00 0.04 24
32 17-Feb 14.12 14.12 13.25 13.28 13.52 -1.26 45.18 44,869 9.88 29,997 29,997.00 0.04 24
33 16-Feb 14.40 14.40 13.37 13.45 13.68 -3.72 45.76 50,174 11.05 32,824 32,824.00 0.04 26
34 13-Feb 13.98 14.50 13.80 13.97 14.10 0.00 47.53 38,698 8.52 33,730 33,730.00 0.05 27
35 12-Feb 15.00 15.14 13.90 13.97 14.31 -3.99 47.53 40,965 9.02 30,869 30,869.00 0.04 24
36 11-Feb 15.25 15.25 14.22 14.55 14.84 -1.76 49.50 38,515 8.48 25,530 25,530.00 0.04 20
37 10-Feb 15.05 15.09 14.50 14.81 14.95 0.47 50.38 30,273 6.67 22,606 22,606.00 0.03 18
38 09-Feb 15.05 15.88 14.46 14.74 14.90 -2.71 50.14 98,667 21.72 68,483 68,483.00 0.10 54
39 06-Feb 14.87 15.58 14.87 15.15 15.32 -1.69 51.54 55,870 12.30 35,167 35,167.00 0.05 23
40 05-Feb 15.60 15.97 15.01 15.41 15.40 -0.58 52.42 42,304 9.31 26,938 26,938.00 0.04 17
41 04-Feb 15.00 15.59 14.90 15.50 15.40 4.31 52.73 112,909 24.86 94,119 94,119.00 0.14 61
42 03-Feb 14.51 15.09 14.41 14.86 14.79 2.55 50.55 159,329 35.08 102,041 102,041.00 0.15 66
43 02-Feb 13.72 14.80 13.72 14.49 14.19 1.54 49.29 89,047 19.61 55,576 55,576.00 0.08 36
44 01-Feb 14.31 15.19 14.00 14.27 14.47 -2.06 48.55 80,139 17.64 43,885 43,885.00 0.06 28
45 30-Jan 13.85 15.13 13.85 14.57 14.15 0.00 49.57 338,704 74.57 175,697 175,697.00 0.25 114
46 29-Jan 14.57 14.57 14.57 14.57 14.57 -4.96 49.57 10,192 2.24 10,192 10,192.00 0.01 7
47 28-Jan 15.76 15.76 15.33 15.33 15.41 -4.96 52.15 68,120 15.00 53,125 53,125.00 0.08 34
48 27-Jan 17.55 17.55 16.13 16.13 16.43 -4.95 54.87 194,520 42.83 148,029 148,029.00 0.24 96
49 23-Jan 17.33 17.33 16.30 16.97 17.05 2.79 57.73 476,137 104.83 287,820 287,820.00 0.49 186
50 22-Jan 16.51 16.51 15.73 16.51 16.47 4.96 56.17 151,510 33.36 138,481 138,481.00 0.23 90
51 21-Jan 15.29 15.73 14.36 15.73 15.49 4.94 53.51 455,459 100.28 339,302 339,302.00 0.53 219
52 20-Jan 15.07 15.07 14.38 14.99 15.05 4.39 51.00 527,356 116.11 419,404 419,404.00 0.63 271
53 19-Jan 13.31 14.36 13.31 14.36 14.31 4.97 48.85 385,341 84.84 264,734 264,734.00 0.38 171
54 16-Jan 13.65 13.85 12.90 13.68 13.54 2.40 46.54 103,858 22.87 71,624 71,624.00 0.10 46
55 14-Jan 13.38 13.45 12.31 13.36 13.28 4.13 45.45 25,567 5.63 23,654 23,654.00 0.03 15
56 13-Jan 12.40 12.88 12.06 12.83 12.57 3.05 43.65 41,307 9.09 25,794 25,794.00 0.03 17
57 12-Jan 13.28 13.28 12.37 12.45 12.59 -4.38 42.35 70,673 15.56 61,634 61,634.00 0.08 40
58 09-Jan 13.54 13.54 12.67 13.02 13.13 -1.88 44.29 55,481 12.22 30,562 30,562.00 0.04 20
59 08-Jan 13.39 13.66 13.15 13.27 13.42 -2.43 45.14 54,269 11.95 43,532 43,532.00 0.06 28
60 07-Jan 13.95 13.95 13.38 13.60 13.62 0.74 46.27 24,565 5.41 18,870 18,870.00 0.03 12
61 06-Jan 13.47 13.85 13.22 13.50 13.58 0.60 45.93 47,307 10.42 34,750 34,750.00 0.05 22
62 05-Jan 13.11 13.48 13.01 13.42 13.35 4.03 45.65 53,951 11.88 45,693 45,693.00 0.06 30
63 02-Jan 12.46 13.11 12.01 12.90 12.69 3.28 43.89 220,212 48.48 161,788 161,788.00 0.21 105
64 01-Jan 13.14 13.25 12.49 12.49 12.61 -4.95 42.49 111,666 24.59 74,748 74,748.00 0.09 48
65 31-Dec 13.87 13.87 13.02 13.14 13.34 -1.94 44.70 57,009 12.55 36,466 36,466.00 0.05 24
66 30-Dec 13.74 13.74 13.31 13.40 13.43 -1.33 45.59 60,339 13.28 36,470 36,470.00 0.05 24
67 29-Dec 14.15 14.15 13.35 13.58 13.68 -2.37 46.20 56,223 12.38 38,697 38,697.00 0.05 25

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