Capital Trust share price history

NSE: CAPTRUSTBSE: 511505FinanceSmall Cap

Capital Trust Limited · Face value ₹10 · Listed Jul 1994 on BSE, Jan 2017 on NSE

₹20.51₹0.40 (1.99%)BSE ₹20.82

Share price at the NSE close on 30 Oct 2026. Previous close ₹20.11.

30 Oct: open ₹20.51, high ₹20.51, low ₹20.51

52-week range of traded prices to 30 Oct 2026

₹10.98Low, 30 Mar 2026₹29.50High, 3 Nov 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹70 Cr3,516th largest listed
P/E: Lossover the last 12 months
P/B: 1.13
Dividend yield: Nonein the last 12 months
ROE: −52.0%
NIM: 15.27%
Cost of funds: 16.85%
Credit cost: 21.59%
ROA: −29.71%
Leverage: 2.14times net worth
Volume, NSE: 7,917

Capital Trust share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Capital Trust's share price is on record from 2 Jan 2007, when it closed at ₹5.90, to 30 Oct 2026. Its highest close was ₹601.85 on 30 Oct 2016 and its lowest ₹4.45 on 23 May 2007. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	20.51	+56.1%	23.54	11.00	13.14	24.00	10.98	1,02,02,231
2025	13.14	−87.3%	116.56	11.33	103.21	119.00	11.08	1,69,10,935
2024	103.21	−3.8%	174.49	94.40	110.00	185.00	93.00	1,67,00,145
2023	107.25	+35.7%	113.80	53.10	78.00	122.00	52.10	95,49,686
2022	79.05	−29.6%	154.60	76.95	115.25	163.60	74.35	67,53,421
2021	112.30	+9.0%	143.70	71.25	102.00	149.00	71.05	69,01,742
2020	103.00	−25.6%	201.00	46.05	145.25	211.05	44.40	18,58,617
2019	138.35	−30.3%	227.00	48.05	199.00	236.50	45.65	11,94,514
2018	198.45	−61.2%	529.35	169.30	519.95	545.00	165.40	18,45,936
2017BSE close	511.70	+17.8%	558.95	359.10	440.00	569.85	357.00	16,98,194
2016BSE close	434.55	+104.4%	601.85	166.40	213.00	655.00	160.10	30,52,392
2015BSE close	212.60	+124.1%	281.90	94.95	96.70	298.00	90.25	38,77,007
2014BSE close	94.85	+295.2%	100.85	14.12	24.90	102.50	13.84	11,48,815
2013BSE close	24.00	−22.8%	38.95	11.60	32.00	40.40	11.60	30,76,038
2012BSE close	31.10	+1.3%	40.40	20.40	32.10	40.40	19.40	1,13,645
2011BSE close	30.70	−48.8%	73.65	29.45	58.00	75.85	28.05	2,08,844
2010BSE close	60.00	+422.6%	119.90	10.77	10.92	119.90	10.26	14,80,178
2009BSE close	11.48	+63.3%	12.99	5.82	6.70	13.00	5.82	19,96,814
2008BSE close	7.03	−49.0%	17.56	4.49	14.47	18.43	4.28	1,21,630
2007BSE close	13.79	–	13.79	4.45	5.90	13.79	4.45	1,76,942

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	20.51	+12.2%	19.00	24.00	18.00	6,54,547
Sep 2026	18.28	−6.1%	19.46	20.70	16.90	5,43,684
Aug 2026	19.46	+7.1%	18.70	21.90	17.52	13,39,398
Jul 2026	18.17	+46.2%	12.43	18.17	12.00	14,50,135
Jun 2026	12.43	−10.2%	13.80	13.97	12.18	3,06,370
May 2026	13.84	+3.4%	13.30	15.00	12.72	3,05,871
Apr 2026	13.39	+21.7%	11.45	13.72	11.12	3,73,238
Mar 2026	11.00	−15.1%	12.36	12.94	10.98	6,44,130
Feb 2026	12.96	−11.1%	14.31	15.97	12.56	11,68,663
Jan 2026	14.57	+10.9%	13.14	17.55	12.01	34,16,195
Dec 2025	13.14	−1.6%	13.13	14.30	11.08	29,26,041
Nov 2025	13.36	−54.3%	29.23	29.50	13.02	47,45,859
Oct 2025	29.23	−22.3%	37.03	44.87	23.51	10,06,605
Sep 2025	37.63	−16.1%	45.90	45.90	37.50	4,83,163
Aug 2025	44.83	−25.8%	62.40	62.40	42.60	4,05,052
Jul 2025	60.41	−18.7%	74.90	75.90	57.90	8,48,173
Jun 2025	74.30	−22.1%	95.35	100.00	68.25	21,23,732
May 2025	95.35	+8.4%	88.00	107.00	77.47	6,89,661
Apr 2025	87.95	−0.9%	89.55	96.89	79.90	4,13,024
Mar 2025	88.74	+13.8%	78.00	109.11	67.55	20,66,622
Feb 2025	77.99	−11.8%	92.00	119.00	75.35	11,38,678
Jan 2025	88.42	−14.3%	103.21	105.27	79.94	64,325
Dec 2024	103.21	−1.0%	104.99	130.00	103.21	1,25,877
Nov 2024	104.28	−6.2%	111.23	121.07	101.01	70,913
Oct 2024	111.23	−21.1%	138.65	142.00	104.00	1,24,828
Sep 2024	140.96	−11.5%	158.10	179.90	133.05	11,31,705
Aug 2024	159.28	+8.8%	146.44	185.00	128.50	33,30,651
Jul 2024	146.44	+28.0%	113.60	156.20	110.00	55,18,358
Jun 2024	114.40	−1.8%	115.50	120.00	101.60	2,11,877
May 2024	116.55	−4.0%	121.40	139.95	113.15	7,25,809
Apr 2024	121.35	+28.5%	97.90	132.00	95.20	10,14,540
Mar 2024	94.40	−28.0%	134.25	136.00	93.00	6,29,679
Feb 2024	131.15	+18.0%	111.15	147.80	106.50	27,27,129
Jan 2024	111.10	+3.6%	110.00	124.50	105.30	10,88,779
Dec 2023	107.25	+2.8%	104.90	122.00	95.55	18,56,000
Nov 2023	104.35	+13.1%	94.85	110.50	93.05	7,72,003
Oct 2023	92.30	−7.6%	99.85	112.00	87.05	3,45,539
Sep 2023	99.90	+11.0%	90.00	112.85	90.00	9,25,386
Aug 2023	90.00	−8.1%	100.00	105.00	88.15	5,16,440
Jul 2023	97.90	+30.2%	76.50	104.70	70.80	17,83,491
Jun 2023	75.20	+7.6%	70.65	78.90	69.00	3,10,908
May 2023	69.90	−1.5%	72.35	76.35	63.20	2,77,619
Apr 2023	70.95	+29.7%	55.00	74.40	53.20	6,92,838
Mar 2023	54.70	−26.7%	75.20	78.95	52.10	4,20,582
Feb 2023	74.65	−8.1%	83.60	87.90	73.55	1,59,694
Jan 2023	81.25	+2.8%	78.00	102.80	75.10	14,89,186
Dec 2022	79.05	−11.4%	89.20	92.75	74.35	2,14,496
Nov 2022	89.20	−2.6%	92.05	98.00	87.15	2,13,134
Oct 2022	91.55	−5.8%	99.25	102.40	88.45	1,31,052
Sep 2022	97.15	−5.5%	105.00	106.80	92.00	2,49,368
Aug 2022	102.85	+1.0%	105.00	109.65	97.95	1,79,059
Jul 2022	101.80	−0.1%	98.55	118.00	96.00	1,95,028
Jun 2022	101.90	−1.2%	105.00	108.80	86.15	3,82,393
May 2022	103.10	−24.2%	134.05	139.25	98.20	3,26,670
Apr 2022	136.10	+17.4%	118.80	163.60	111.50	24,63,998
Mar 2022	115.95	−1.6%	119.50	130.00	101.40	6,77,908
Feb 2022	117.85	−7.6%	130.00	142.00	101.00	4,01,331
Jan 2022	127.60	+13.6%	115.25	149.00	110.15	13,18,984
Dec 2021	112.30	+14.0%	98.55	138.40	98.00	14,44,290
Nov 2021	98.55	+11.4%	92.25	110.00	89.85	6,27,242
Oct 2021	88.45	−6.5%	96.40	101.95	86.30	2,98,695
Sep 2021	94.55	+6.8%	91.35	114.55	86.50	4,45,367
Aug 2021	88.50	−18.4%	108.45	111.00	81.55	3,61,248
Jul 2021	108.40	−7.9%	118.90	123.00	104.00	7,91,582
Jun 2021	117.70	+30.9%	89.30	117.70	86.05	6,94,638
May 2021	89.90	+6.4%	88.00	96.00	77.50	2,67,093
Apr 2021	84.50	−10.6%	98.00	98.00	71.05	1,90,587
Mar 2021	94.55	−3.5%	98.00	149.00	94.05	9,11,457
Feb 2021	97.95	+10.1%	88.95	114.80	71.70	6,47,877
Jan 2021	88.95	−13.6%	102.00	104.90	85.95	2,21,666
Dec 2020	103.00	+51.7%	67.15	120.95	67.05	6,61,825
Nov 2020	67.90	+17.2%	57.80	76.90	50.00	1,96,387
Oct 2020	57.95	−0.4%	59.95	62.90	53.65	39,958
Sep 2020	58.20	−12.5%	66.70	72.00	56.05	1,10,489
Aug 2020	66.50	−3.6%	71.50	74.95	66.10	2,07,195
Jul 2020	68.95	−16.6%	85.30	85.30	68.70	67,459
Jun 2020	82.65	+30.6%	63.85	100.05	60.50	2,20,805
May 2020	63.30	−2.8%	64.90	65.80	53.25	35,526
Apr 2020	65.10	+28.4%	53.20	80.85	52.10	54,924
Mar 2020	50.70	−47.7%	95.40	100.90	44.40	60,196
Feb 2020	96.95	−32.6%	147.60	150.70	96.00	53,611
Jan 2020	143.80	+3.9%	145.25	211.05	138.00	1,50,242
Dec 2019	138.35	+76.9%	75.05	138.35	71.10	28,091
Nov 2019	78.20	+0.7%	73.80	88.20	73.80	6,436
Oct 2019	77.65	−48.3%	142.60	142.60	76.00	62,210
Sep 2019	150.10	+85.7%	84.85	165.00	82.55	34,539
Aug 2019	80.85	+44.4%	53.50	82.85	45.65	64,553
Jul 2019	56.00	−58.1%	137.40	143.00	56.00	74,045
Jun 2019	133.65	−26.8%	187.00	189.90	128.80	1,01,287
May 2019	182.50	−19.2%	212.40	236.50	176.50	1,03,990
Apr 2019	226.00	+3.4%	222.00	234.90	185.90	42,142
Mar 2019	218.50	+12.7%	184.20	220.00	181.00	6,31,390
Feb 2019	193.85	−3.1%	199.00	201.80	171.00	10,323
Jan 2019	200.00	+0.8%	199.00	230.00	182.55	35,508
Dec 2018	198.45	+15.7%	174.95	252.00	166.50	5,71,024
Nov 2018	171.50	−26.5%	239.40	241.00	165.40	1,43,311
Oct 2018	233.40	−16.1%	276.05	328.90	209.00	97,457
Sep 2018	278.10	−27.0%	385.00	400.95	275.35	57,789
Aug 2018	381.05	−5.4%	415.00	440.00	361.25	88,550
Jul 2018	402.65	+4.8%	375.05	445.00	375.00	1,11,891
Jun 2018	384.25	−1.3%	395.00	419.85	360.40	76,022
May 2018	389.25	−4.5%	413.95	437.00	350.10	2,03,481
Apr 2018	407.50	+21.4%	340.00	461.30	336.00	82,072
Mar 2018	335.75	−27.6%	466.30	482.90	328.80	1,76,924
Feb 2018	463.45	−6.0%	485.00	529.85	393.30	1,67,782
Jan 2018	493.05	−3.6%	519.95	545.00	480.35	69,633
Dec 2017	511.70	−6.3%	562.50	569.85	498.00	77,286
Nov 2017	546.15	+1.5%	538.80	565.00	490.00	2,43,410
Oct 2017	538.25	+7.8%	503.00	565.05	490.00	1,18,944
Sep 2017	499.20	+0.4%	509.05	562.95	480.00	2,09,072
Aug 2017	497.25	+5.0%	485.00	524.00	421.00	1,91,721
Jul 2017	473.75	+25.9%	377.95	495.95	357.00	2,57,574
Jun 2017	376.20	−5.8%	394.00	406.00	366.25	82,867
May 2017	399.50	+2.6%	402.00	414.70	370.10	1,25,586
Apr 2017	389.50	−12.5%	454.40	454.40	357.00	1,23,131
Mar 2017	445.35	−5.2%	461.00	475.00	408.70	1,17,266
Feb 2017	469.85	+0.1%	470.00	537.40	442.00	57,951
Jan 2017BSE close	469.35	+8.0%	440.00	511.00	412.10	93,386
Dec 2016BSE close	434.55	−0.6%	440.00	440.00	322.90	1,40,867
Nov 2016BSE close	437.10	−27.4%	600.00	655.00	352.00	1,77,749
Oct 2016BSE close	601.85	+12.0%	548.00	630.00	530.00	1,10,512
Sep 2016BSE close	537.20	−0.9%	545.00	584.00	475.00	1,54,883
Aug 2016BSE close	541.85	−2.7%	556.00	580.00	491.25	1,14,197
Jul 2016BSE close	556.85	+29.5%	448.00	565.70	425.00	2,46,960
Jun 2016BSE close	429.95	−3.1%	455.00	455.00	393.30	1,17,087
May 2016BSE close	443.60	+11.1%	391.00	475.00	390.00	1,67,257
Apr 2016BSE close	399.40	+38.0%	291.00	434.50	291.00	3,33,203
Mar 2016BSE close	289.50	+16.1%	249.20	350.00	242.20	7,95,535
Feb 2016BSE close	249.30	+23.4%	207.80	255.00	185.00	3,45,198
Jan 2016BSE close	202.00	−5.0%	213.00	219.40	160.10	3,48,944
Dec 2015BSE close	212.60	−2.6%	224.00	224.00	200.50	3,34,073
Nov 2015BSE close	218.30	−10.5%	244.00	244.90	198.00	3,02,048
Oct 2015BSE close	244.00	+2.6%	242.70	275.00	216.00	2,92,029
Sep 2015BSE close	237.80	+5.5%	220.20	249.80	171.80	4,83,046
Aug 2015BSE close	225.40	−15.4%	269.00	269.00	179.70	2,60,017
Jul 2015BSE close	266.40	+1.2%	263.00	298.00	202.20	5,67,218
Jun 2015BSE close	263.20	+9.4%	245.00	278.00	210.00	3,21,868
May 2015BSE close	240.60	+18.9%	217.90	245.00	183.30	1,14,106
Apr 2015BSE close	202.40	+41.1%	145.00	266.60	133.70	4,33,547
Mar 2015BSE close	143.40	+10.5%	129.00	144.40	122.60	1,24,125
Feb 2015BSE close	129.80	−7.2%	141.40	167.00	110.60	3,65,911
Jan 2015BSE close	139.80	+47.4%	96.70	142.00	90.25	2,79,019
Dec 2014BSE close	94.85	+4.1%	91.00	102.50	85.85	1,19,940
Nov 2014BSE close	91.15	+18.4%	80.85	97.25	80.85	3,07,777
Oct 2014BSE close	77.00	+51.4%	48.35	77.00	45.15	3,04,466
Sep 2014BSE close	50.85	+107.1%	24.00	54.25	23.05	1,68,862
Aug 2014BSE close	24.55	−1.8%	22.70	36.95	21.75	1,13,608
Jul 2014BSE close	25.00	−3.3%	25.80	31.70	22.35	18,040
Jun 2014BSE close	25.85	+12.6%	23.70	26.00	20.80	40,767
May 2014BSE close	22.95	+7.5%	20.95	24.75	19.90	43,616
Apr 2014BSE close	21.35	+10.6%	19.50	22.15	18.95	14,670
Mar 2014BSE close	19.30	+34.0%	14.15	19.30	13.84	13,350
Feb 2014BSE close	14.40	−38.5%	22.25	22.25	14.40	1,344
Jan 2014BSE close	23.40	−2.5%	24.90	33.35	23.40	2,375
Dec 2013BSE close	24.00	+41.6%	17.75	24.00	17.75	1,95,307
Nov 2013BSE close	16.95	−3.1%	16.70	17.25	11.60	28,16,625
Oct 2013BSE close	17.50	−16.5%	21.95	23.25	17.50	49,159
Sep 2013BSE close	20.95	−12.2%	22.80	22.80	20.95	314
Aug 2013BSE close	23.85	+4.4%	23.85	23.85	23.85	10
Jun 2013BSE close	22.85	−22.4%	28.00	28.00	22.85	510
May 2013BSE close	29.45	−8.0%	32.00	32.00	28.05	267
Apr 2013BSE close	32.00	+8.8%	30.70	32.00	30.70	60
Mar 2013BSE close	29.40	−17.9%	35.85	37.40	29.40	2,930
Feb 2013BSE close	35.80	+5.6%	32.25	35.85	27.70	3,405
Jan 2013BSE close	33.90	+9.0%	32.00	40.40	29.55	7,451
Dec 2012BSE close	31.10	+18.0%	25.30	32.15	25.05	28,469
Nov 2012BSE close	26.35	−11.6%	30.85	30.85	22.30	11,880
Oct 2012BSE close	29.80	+0.3%	28.40	33.90	27.15	16,915
Sep 2012BSE close	29.70	−1.8%	31.70	38.00	25.55	11,385
Aug 2012BSE close	30.25	+10.6%	27.35	30.70	24.75	3,135
Jul 2012BSE close	27.35	+26.9%	21.55	27.35	19.40	3,005
Jun 2012BSE close	21.55	−24.0%	26.95	29.00	20.60	8,922
May 2012BSE close	28.35	−16.4%	33.05	33.05	28.35	9,092
Apr 2012BSE close	33.90	−9.6%	35.65	35.65	33.90	32
Mar 2012BSE close	37.50	−3.1%	40.40	40.40	36.15	9,996
Feb 2012BSE close	38.70	−1.5%	39.00	39.00	35.10	1,468
Jan 2012BSE close	39.30	+28.0%	32.10	39.30	30.45	9,346
Dec 2011BSE close	30.70	−3.2%	30.15	32.25	28.05	9,757
Nov 2011BSE close	31.70	−22.7%	41.70	41.70	30.30	8,575
Oct 2011BSE close	41.00	+2.9%	38.00	44.00	32.75	7,526
Sep 2011BSE close	39.85	+16.5%	32.55	41.50	32.55	4,033
Aug 2011BSE close	34.20	−5.4%	37.40	38.25	32.35	4,216
Jul 2011BSE close	36.15	−26.7%	46.90	52.45	31.10	9,253
Jun 2011BSE close	49.35	−0.9%	47.40	54.60	44.65	9,136
May 2011BSE close	49.80	−31.5%	75.85	75.85	47.10	22,568
Apr 2011BSE close	72.65	+90.4%	36.25	74.00	36.25	21,963
Mar 2011BSE close	38.15	+17.9%	33.90	43.35	30.95	62,614
Feb 2011BSE close	32.35	−27.1%	46.00	46.00	32.15	21,169
Jan 2011BSE close	44.40	−26.0%	58.00	60.00	40.90	28,034
Dec 2010BSE close	60.00	−28.1%	79.45	84.95	55.55	88,402
Nov 2010BSE close	83.45	−19.5%	108.80	119.90	82.40	2,17,825
Oct 2010BSE close	103.65	+48.0%	69.95	103.65	60.00	2,32,375
Sep 2010BSE close	70.05	+0.9%	68.90	74.50	62.50	1,06,532
Aug 2010BSE close	69.40	+10.4%	60.00	71.00	59.90	80,897
Jul 2010BSE close	62.85	−9.6%	68.00	72.45	62.15	65,779
Jun 2010BSE close	69.50	−4.9%	76.60	79.95	62.80	1,01,999
May 2010BSE close	73.05	+20.7%	62.00	73.05	53.75	78,687
Apr 2010BSE close	60.50	−5.2%	61.00	69.30	55.55	77,390
Mar 2010BSE close	63.85	+30.7%	51.25	68.55	45.75	1,55,313
Feb 2010BSE close	48.85	+160.5%	19.65	48.85	19.65	1,58,167
Jan 2010BSE close	18.75	+63.3%	10.92	18.75	10.26	1,16,812
Dec 2009BSE close	11.48	−8.1%	12.42	12.79	10.51	59,039
Nov 2009BSE close	12.49	−3.2%	12.90	13.00	11.00	35,005
Oct 2009BSE close	12.90	+29.0%	9.60	13.00	9.05	54,974
Sep 2009BSE close	10.00	+4.6%	9.61	10.86	9.51	34,593
Aug 2009BSE close	9.56	−4.2%	9.65	10.54	9.35	18,605
Jul 2009BSE close	9.98	+12.0%	9.35	11.20	9.10	45,318
Jun 2009BSE close	8.91	+23.9%	6.84	8.91	6.66	17,20,533
May 2009BSE close	7.19	+17.7%	6.00	8.34	6.00	6,151
Apr 2009BSE close	6.11	−10.1%	6.47	7.03	5.82	7,012
Mar 2009BSE close	6.80	0.0%	7.14	7.50	6.78	6,838
Feb 2009BSE close	6.80	+4.6%	6.25	6.88	6.25	4,599
Jan 2009BSE close	6.50	−7.5%	6.70	7.30	6.25	4,147
Dec 2008BSE close	7.03	+0.4%	6.70	7.03	6.39	975
Nov 2008BSE close	7.00	+16.5%	6.31	7.40	6.31	8,479
Oct 2008BSE close	6.01	+8.1%	5.83	6.70	5.30	22,391
Sep 2008BSE close	5.56	−9.2%	6.41	6.50	5.32	4,194
Aug 2008BSE close	6.12	+9.7%	5.31	6.12	5.29	6,604
Jul 2008BSE close	5.58	−0.2%	5.49	5.87	4.28	5,755
Jun 2008BSE close	5.59	−8.1%	5.99	6.20	5.33	1,900
May 2008BSE close	6.08	−6.5%	6.50	6.60	5.81	3,676
Apr 2008BSE close	6.50	+22.0%	5.59	6.69	5.31	13,609
Mar 2008BSE close	5.33	−27.9%	7.03	7.03	5.31	9,063
Feb 2008BSE close	7.39	−22.6%	10.02	10.02	6.42	5,732
Jan 2008BSE close	9.55	−30.7%	14.47	18.43	9.10	39,252
Dec 2007BSE close	13.79	+51.7%	9.54	13.79	9.47	65,610
Nov 2007BSE close	9.09	−6.3%	9.23	10.68	7.15	20,254
Oct 2007BSE close	9.70	+32.3%	7.65	11.43	7.60	20,416
Sep 2007BSE close	7.33	+45.4%	4.81	7.99	4.80	13,906
Aug 2007BSE close	5.04	−14.6%	6.19	6.44	5.04	4,009
Jul 2007BSE close	5.90	−4.5%	6.45	6.75	5.33	14,185
Jun 2007BSE close	6.18	+15.5%	5.10	6.83	5.10	4,784
May 2007BSE close	5.35	−22.4%	6.55	6.55	4.45	12,932
Apr 2007BSE close	6.89	−27.2%	8.99	8.99	6.89	931
Mar 2007BSE close	9.46	+51.6%	6.55	9.95	6.55	6,284
Feb 2007BSE close	6.24	−17.1%	7.18	7.18	5.14	4,160
Jan 2007BSE close	7.53	–	5.90	7.53	5.81	9,471

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	20.51	20.51	20.51	20.51	20.51	7,917
29 Oct 2026	20.11	20.11	20.11	20.11	20.11	11,814
28 Oct 2026	19.50	19.72	19.50	19.72	19.63	15,685
27 Oct 2026	19.72	19.99	19.72	19.72	19.75	4,058
26 Oct 2026	20.80	20.80	20.12	20.12	20.46	1,078
23 Oct 2026	21.30	21.30	20.52	20.52	20.69	4,741
22 Oct 2026	21.25	21.35	20.93	20.93	21.02	5,561
21 Oct 2026	22.03	22.03	21.35	21.35	21.54	17,513
19 Oct 2026	22.09	22.09	21.50	21.60	21.71	4,202
16 Oct 2026	21.33	21.66	21.33	21.66	21.48	11,126
15 Oct 2026	21.76	21.80	21.76	21.76	21.76	12,843
14 Oct 2026	22.30	22.30	22.20	22.20	22.25	22,768
13 Oct 2026	23.53	23.53	22.65	22.65	23.17	17,694
12 Oct 2026	24.00	24.00	23.07	23.07	23.84	65,441
9 Oct 2026	22.62	23.54	22.62	23.54	23.41	54,035
8 Oct 2026	22.90	23.12	22.00	23.08	23.06	1,32,997
7 Oct 2026	21.84	22.02	20.59	22.02	21.75	1,09,535
6 Oct 2026	20.50	20.98	20.50	20.98	20.90	59,977
5 Oct 2026	19.07	20.02	18.50	19.99	19.67	60,158
1 Oct 2026	19.00	19.19	18.00	19.07	18.89	35,404
30 Sep 2026	17.65	18.42	16.90	18.28	18.13	27,829
29 Sep 2026	18.15	18.73	17.48	17.55	17.63	25,855

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Capital Trust bonus and split history

Ex-date	Event	Price factor	What happened
10 Oct 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
10 Oct 2025	Price move	–	A corporate action went ex within three days of this move (Rights 1:1 @ Premium Rs 4/-, ex-date 10 Oct 2025), and its terms do not account for the move. Not adjusted for.
18 Jun 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.