CARE Ratings Limited - CARERATING.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,618.2	1,609.6	1,609.6	1,621.3	1,592	43,454
February 19, 2026	1,644.9	1,627.9	1,627.9	1,645	1,615	15,658
February 18, 2026	1,653.1	1,642.2	1,642.2	1,658	1,622.9	22,928
February 17, 2026	1,603	1,653.1	1,653.1	1,665.5	1,601.8	46,821
February 16, 2026	1,620.9	1,617.6	1,617.6	1,637.7	1,600	29,284
February 13, 2026	1,615	1,612.8	1,612.8	1,646.5	1,585.4	38,772
February 12, 2026	1,632.9	1,614.6	1,614.6	1,690.9	1,601.6	141,933
February 11, 2026	1,617	1,598.3	1,598.3	1,620.2	1,572	56,875
February 10, 2026	1,654	1,619.4	1,619.4	1,654	1,610.6	33,857
February 09, 2026	1,645	1,648.7	1,648.7	1,660.4	1,620	33,001
February 06, 2026	1,659.8	1,647.2	1,647.2	1,728	1,632.1	175,363
February 05, 2026	1,615.9	1,649.2	1,649.2	1,659.8	1,594.7	23,814
February 04, 2026	1,603.8	1,615.9	1,615.9	1,622.9	1,603.8	11,389
February 03, 2026	1,603	1,615.5	1,615.5	1,629	1,555	27,199
February 02, 2026	1,600	1,571.2	1,571.2	1,617.8	1,551.1	37,748
February 01, 2026	1,602.4	1,606	1,606	1,620	1,573.2	14,251
January 30, 2026	1,579.7	1,602.4	1,602.4	1,610	1,545.1	20,179
January 29, 2026	1,559.8	1,570.6	1,570.6	1,580.1	1,546.1	49,545
January 28, 2026	1,578.3	1,556.7	1,556.7	1,581.5	1,528.3	53,842
January 27, 2026	1,560.2	1,589.5	1,589.5	1,644.9	1,559.1	56,415
January 23, 2026	1,570	1,566.5	1,566.5	1,597.8	1,551	18,440
January 22, 2026	1,577.4	1,581.5	1,581.5	1,605.8	1,550	34,447
January 21, 2026	1,575	1,577.4	1,577.4	1,623	1,533.8	60,744
January 20, 2026	1,628.3	1,609.6	1,609.6	1,638.7	1,572.4	102,362
January 19, 2026	1,594	1,628.3	1,628.3	1,652.4	1,594	40,248
January 16, 2026	1,603.7	1,614	1,614	1,630.2	1,594.7	23,256
January 14, 2026	1,610.5	1,607.1	1,607.1	1,624	1,594.7	15,476
January 13, 2026	1,666	1,618.6	1,618.6	1,668.7	1,610.5	25,948
January 12, 2026	1,620	1,652.2	1,652.2	1,670	1,590.1	40,165
January 09, 2026	1,672.4	1,620.9	1,620.9	1,672.4	1,600	30,548
January 08, 2026	1,720	1,652.6	1,652.6	1,725.9	1,640.9	40,433
January 07, 2026	1,730	1,719.3	1,719.3	1,771	1,701	47,319
January 06, 2026	1,754.8	1,732	1,732	1,788.3	1,717	134,848
January 05, 2026	1,717.1	1,736.6	1,736.6	1,768	1,702.1	126,524
January 02, 2026	1,602.4	1,688.5	1,688.5	1,699	1,602.3	79,646
January 01, 2026	1,592	1,610.5	1,610.5	1,614.7	1,592	19,763
December 31, 2025	1,586	1,599.9	1,599.9	1,610	1,578.9	29,763
December 30, 2025	1,600	1,586.5	1,586.5	1,617	1,580	39,770
December 29, 2025	1,604.6	1,605.2	1,605.2	1,659	1,601	58,221
December 26, 2025	1,600	1,603.7	1,603.7	1,615	1,580.5	27,934
December 24, 2025	1,600	1,604	1,604	1,621	1,585.7	27,572
December 23, 2025	1,550.5	1,585.7	1,585.7	1,628	1,550.5	65,669
December 22, 2025	1,555	1,560.7	1,560.7	1,568	1,547.8	57,503
December 19, 2025	1,542.7	1,552.2	1,552.2	1,555	1,534.5	27,470
December 18, 2025	1,530	1,543.7	1,543.7	1,547.3	1,510.3	20,083
December 17, 2025	1,549.8	1,524.4	1,524.4	1,550	1,515.8	33,218
December 16, 2025	1,516.7	1,543.2	1,543.2	1,554.5	1,511	30,697
December 15, 2025	1,540	1,527.7	1,527.7	1,543.3	1,515.9	39,291
December 12, 2025	1,533.1	1,541	1,541	1,545	1,522	75,119
December 11, 2025	1,545.3	1,529.9	1,529.9	1,545.3	1,515	21,433
December 10, 2025	1,550	1,536.9	1,536.9	1,554.2	1,527.6	24,160
December 09, 2025	1,545.5	1,550.1	1,550.1	1,560.5	1,519	54,992
December 08, 2025	1,521	1,550.6	1,550.6	1,560	1,521	137,166
December 05, 2025	1,517.9	1,544.6	1,544.6	1,550	1,517.9	51,404
December 04, 2025	1,501	1,531.5	1,531.5	1,538.8	1,501	53,515
December 03, 2025	1,491.6	1,525.7	1,525.7	1,532.3	1,475.5	55,115
December 02, 2025	1,494.4	1,476.8	1,476.8	1,494.4	1,446.9	99,142
December 01, 2025	1,522.9	1,494.4	1,494.4	1,529.5	1,492	15,192
November 28, 2025	1,537.4	1,522	1,522	1,538	1,510	20,027
November 27, 2025	1,544.7	1,537.4	1,537.4	1,544.7	1,512.4	54,498

CARE Ratings Limited (CARERATING.NS) NSE