CARE Ratings Limited (CARERATING.NS) NSE

1,540.00

+8.5(+0.56%)

Updated at December 05 11:42AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,5011,531.51,531.51,538.81,50153,515
December 03, 20251,491.61,525.71,525.71,532.31,475.555,115
December 02, 20251,494.41,476.81,476.81,494.41,446.999,142
December 01, 20251,522.91,494.41,494.41,529.51,49215,192
November 28, 20251,537.41,5221,5221,5381,51020,027
November 27, 20251,544.71,537.41,537.41,544.71,512.454,498
November 26, 20251,5011,5371,5371,5481,50133,748
November 25, 20251,5131,509.81,509.81,523.81,48324,053
November 24, 20251,517.51,4951,4951,517.51,491.127,080
November 21, 20251,5081,509.91,509.91,5201,48854,195
November 19, 20251,537.11,530.61,530.61,5391,50537,990
November 18, 20251,5501,537.11,537.11,559.91,525.655,524
November 17, 20251,612.61,537.81,537.81,6291,530.185,558
November 14, 20251,609.91,597.41,597.41,6221,592.277,894
November 13, 20251,631.91,606.11,606.11,650.91,586.4407,747
November 12, 20251,6001,519.81,519.81,603.81,512.375,529
November 11, 20251,590.11,598.81,598.81,6241,561.174,098
November 10, 20251,618.71,599.71,599.71,619.91,598.127,903
November 07, 20251,5851,618.71,618.71,626.81,58530,870
November 06, 20251,6211,601.81,601.81,6211,598.826,879
November 04, 20251,6101,6051,6051,616.51,597.840,624
November 03, 20251,591.91,604.61,604.61,6301,581.532,843
October 31, 20251,6151,604.61,604.61,633.31,599.898,614
October 30, 20251,5821,605.81,605.81,6121,57132,152
October 29, 20251,550.91,573.91,573.91,5881,54025,003
October 28, 20251,573.31,547.31,547.31,576.71,537.822,127
October 27, 20251,5891,560.81,560.81,6071,55331,060
October 24, 20251,6101,582.31,582.31,6101,566.545,192
October 23, 20251,5901,603.81,603.81,6121,573.387,203
October 21, 20251,5911,589.21,589.21,597.81,56811,037
October 20, 20251,550.11,574.11,574.11,586.81,52239,643
October 17, 20251,5781,545.41,545.41,5781,53926,695
October 16, 20251,5891,5701,5701,5891,54052,818
October 15, 20251,5301,574.91,574.91,581.21,507.874,427
October 14, 20251,5031,5191,5191,5351,50342,984
October 13, 20251,480.81,4971,4971,518.61,478136,568
October 10, 20251,472.41,480.81,480.81,489.61,46850,071
October 09, 20251,491.71,472.41,472.41,498.71,468.834,800
October 08, 20251,527.91,5031,5031,5301,49626,052
October 07, 20251,474.51,523.71,523.71,5321,471.467,540
October 06, 20251,495.51,474.51,474.51,522.21,447.1102,593
October 03, 20251,525.61,518.21,518.21,544.91,512.717,788
October 01, 20251,539.91,525.61,525.61,539.91,505.334,627
September 30, 20251,531.11,524.71,524.71,544.71,516.731,649
September 29, 20251,558.81,550.61,550.61,574.41,52925,745
September 26, 20251,565.31,558.81,558.81,5701,521.444,234
September 25, 20251,516.81,565.31,565.31,573.91,50656,392
September 24, 20251,5501,530.51,530.51,556.71,527.123,145
September 23, 20251,5801,552.61,552.61,581.31,545.124,427
September 22, 20251,598.71,578.91,578.91,606.91,57322,669
September 19, 20251,6081,598.71,598.71,6081,56434,607
September 18, 20251,6151,592.91,592.91,625.81,586.817,660
September 17, 20251,6341,616.11,616.11,6441,61018,383
September 16, 20251,6321,621.61,621.61,6321,60717,540
September 15, 20251,624.61,624.71,624.71,633.91,573.461,517
September 12, 20251,6401,611.81,611.81,6421,60221,256
September 11, 20251,6391,6431,6431,661.61,62535,592
September 10, 20251,614.51,627.71,627.71,642.71,607.140,455
September 09, 20251,6421,601.71,601.71,648.11,59148,039
September 08, 20251,6101,6411,6411,670.91,580.885,875
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved