CARE Ratings Limited (CARERATING.NS) NSE
1,639.20
+38.3(+2.39%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,639.20
+38.3(+2.39%)
Currency In INR
If you invested ₹1000 in CARE Ratings Limited (CARERATING.NS) 10 years ago, it would be worth ₹2,155.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,179.95, while ₹1000 invested 1 year ago would be worth ₹922.85. This corresponds to total returns of 115.53%, 217.99%, -7.72%, respectively, with annualized returns of 7.98%, 26.02%, -7.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1,574.6 | 1,639.2 | 1,639.2 | 1,649.9 | 1,574.6 | 46,406 |
| June 01, 2026 | 1,600.1 | 1,600.9 | 1,600.9 | 1,630 | 1,570.5 | 67,404 |
| May 29, 2026 | 1,660.1 | 1,618.2 | 1,618.2 | 1,681.2 | 1,610 | 39,747 |
| May 27, 2026 | 1,689.8 | 1,658.8 | 1,658.8 | 1,697.7 | 1,633.5 | 31,674 |
| May 26, 2026 | 1,673.5 | 1,673.1 | 1,673.1 | 1,714.2 | 1,665 | 32,965 |
| May 25, 2026 | 1,739 | 1,687.6 | 1,687.6 | 1,747.7 | 1,673.1 | 37,766 |
| May 22, 2026 | 1,729 | 1,725.6 | 1,725.6 | 1,749 | 1,702.1 | 34,335 |
| May 21, 2026 | 1,749 | 1,717 | 1,717 | 1,749 | 1,710 | 27,241 |
| May 20, 2026 | 1,764.4 | 1,720.2 | 1,720.2 | 1,777.5 | 1,715 | 100,549 |
| May 19, 2026 | 1,730 | 1,756.1 | 1,756.1 | 1,785.2 | 1,730 | 99,147 |
| May 18, 2026 | 1,799 | 1,728.5 | 1,728.5 | 1,803.9 | 1,713.5 | 65,439 |
| May 15, 2026 | 1,742.7 | 1,800.4 | 1,800.4 | 1,838 | 1,740.3 | 202,817 |
| May 14, 2026 | 1,700.1 | 1,735.7 | 1,735.7 | 1,787.2 | 1,690 | 564,759 |
| May 13, 2026 | 1,581.5 | 1,608.2 | 1,608.2 | 1,629.8 | 1,565 | 32,779 |
| May 12, 2026 | 1,595.5 | 1,581 | 1,581 | 1,623.7 | 1,565.3 | 30,997 |
| May 11, 2026 | 1,641 | 1,601 | 1,601 | 1,650 | 1,590 | 142,804 |
| May 08, 2026 | 1,645 | 1,650.3 | 1,650.3 | 1,693.4 | 1,645 | 60,193 |
| May 07, 2026 | 1,667 | 1,650.8 | 1,650.8 | 1,680.9 | 1,646.5 | 20,832 |
| May 06, 2026 | 1,672.2 | 1,667 | 1,667 | 1,697.9 | 1,651.2 | 64,302 |
| May 05, 2026 | 1,693.4 | 1,672.2 | 1,672.2 | 1,721.5 | 1,666.2 | 25,112 |
| May 04, 2026 | 1,692.6 | 1,693.4 | 1,693.4 | 1,725.5 | 1,680 | 78,958 |
| April 30, 2026 | 1,689.3 | 1,670.4 | 1,670.4 | 1,725.9 | 1,652.6 | 80,983 |
| April 29, 2026 | 1,595.1 | 1,689.4 | 1,689.4 | 1,720 | 1,594.3 | 131,221 |
| April 28, 2026 | 1,587 | 1,596.2 | 1,596.2 | 1,622.4 | 1,575 | 53,359 |
| April 27, 2026 | 1,560 | 1,586.8 | 1,586.8 | 1,594.4 | 1,560 | 16,248 |
| April 24, 2026 | 1,607.2 | 1,560.1 | 1,560.1 | 1,610.8 | 1,540.1 | 46,564 |
| April 23, 2026 | 1,617.3 | 1,598.3 | 1,598.3 | 1,617.3 | 1,581.1 | 32,253 |
| April 22, 2026 | 1,613 | 1,607.2 | 1,607.2 | 1,637.5 | 1,600 | 12,424 |
| April 21, 2026 | 1,635 | 1,620.1 | 1,620.1 | 1,649.9 | 1,602.2 | 102,378 |
| April 20, 2026 | 1,612.8 | 1,632 | 1,632 | 1,649.4 | 1,593.1 | 200,231 |
| April 17, 2026 | 1,583 | 1,614.8 | 1,614.8 | 1,638.8 | 1,573.1 | 200,219 |
| April 16, 2026 | 1,564.1 | 1,571.7 | 1,571.7 | 1,609.9 | 1,561.6 | 64,034 |
| April 15, 2026 | 1,552.6 | 1,547.9 | 1,547.9 | 1,570.9 | 1,533 | 64,404 |
| April 13, 2026 | 1,520.1 | 1,537 | 1,537 | 1,564.7 | 1,519 | 17,154 |
| April 10, 2026 | 1,581 | 1,563.5 | 1,563.5 | 1,599.9 | 1,549.6 | 31,113 |
| April 09, 2026 | 1,600 | 1,560.5 | 1,560.5 | 1,600.1 | 1,541.2 | 43,679 |
| April 08, 2026 | 1,595.8 | 1,579.5 | 1,579.5 | 1,623.9 | 1,574.5 | 58,878 |
| April 07, 2026 | 1,544 | 1,552.6 | 1,552.6 | 1,575.9 | 1,516 | 31,433 |
| April 06, 2026 | 1,481 | 1,530.4 | 1,530.4 | 1,540.7 | 1,481 | 15,980 |
| April 02, 2026 | 1,493 | 1,496.1 | 1,496.1 | 1,508.9 | 1,467 | 33,565 |
| April 01, 2026 | 1,498.5 | 1,509 | 1,509 | 1,530.5 | 1,482.9 | 26,542 |
| March 30, 2026 | 1,490 | 1,448.5 | 1,448.5 | 1,509.1 | 1,419.6 | 122,028 |
| March 27, 2026 | 1,519.7 | 1,511.1 | 1,511.1 | 1,544.5 | 1,490 | 37,322 |
| March 25, 2026 | 1,480 | 1,536.8 | 1,536.8 | 1,566.4 | 1,465 | 52,230 |
| March 24, 2026 | 1,433.6 | 1,457.6 | 1,457.6 | 1,467.5 | 1,417 | 30,200 |
| March 23, 2026 | 1,537 | 1,412.5 | 1,412.5 | 1,537 | 1,392.7 | 59,587 |
| March 20, 2026 | -1 | -1 | 1,537.7 | -1 | -1 | 0 |
| March 19, 2026 | 1,562 | 1,556.6 | 1,556.6 | 1,570 | 1,534.7 | 26,891 |
| March 18, 2026 | 1,550 | 1,562.1 | 1,562.1 | 1,588.5 | 1,550 | 51,605 |
| March 17, 2026 | 1,575 | 1,553.7 | 1,553.7 | 1,575 | 1,544.5 | 22,219 |
| March 16, 2026 | 1,550.2 | 1,564.9 | 1,564.9 | 1,574.2 | 1,535.9 | 37,750 |
| March 13, 2026 | 1,634.4 | 1,580.7 | 1,580.7 | 1,634.4 | 1,575 | 23,729 |
| March 12, 2026 | 1,595 | 1,631.2 | 1,631.2 | 1,647.7 | 1,562 | 38,022 |
| March 11, 2026 | 1,637.5 | 1,607.9 | 1,607.9 | 1,637.5 | 1,594.9 | 20,538 |
| March 10, 2026 | 1,614.4 | 1,618.9 | 1,618.9 | 1,624 | 1,587.3 | 33,922 |
| March 09, 2026 | 1,605 | 1,588.2 | 1,588.2 | 1,615 | 1,580 | 28,610 |
| March 06, 2026 | 1,634.8 | 1,621 | 1,621 | 1,648.4 | 1,605 | 20,859 |
| March 05, 2026 | 1,565 | 1,637.6 | 1,637.6 | 1,659.6 | 1,565 | 69,366 |
| March 04, 2026 | -1 | -1 | 1,559.8 | -1 | -1 | 0 |
| March 02, 2026 | 1,554.6 | 1,603.4 | 1,603.4 | 1,646.7 | 1,548.7 | 58,247 |