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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,565.3	1,558.8	1,558.8	1,570	1,521.4	44,234
September 25, 2025	1,516.8	1,565.3	1,565.3	1,573.9	1,506	56,392
September 24, 2025	1,550	1,530.5	1,530.5	1,556.7	1,527.1	23,145
September 23, 2025	1,580	1,552.6	1,552.6	1,581.3	1,545.1	24,427
September 22, 2025	1,598.7	1,578.9	1,578.9	1,606.9	1,573	22,669
September 19, 2025	1,608	1,598.7	1,598.7	1,608	1,564	34,607
September 18, 2025	1,615	1,592.9	1,592.9	1,625.8	1,586.8	17,660
September 17, 2025	1,634	1,616.1	1,616.1	1,644	1,610	18,383
September 16, 2025	1,632	1,621.6	1,621.6	1,632	1,607	17,540
September 15, 2025	1,624.6	1,624.7	1,624.7	1,633.9	1,573.4	61,517
September 12, 2025	1,640	1,611.8	1,611.8	1,642	1,602	21,256
September 11, 2025	1,639	1,643	1,643	1,661.6	1,625	35,592
September 10, 2025	1,614.5	1,627.7	1,627.7	1,642.7	1,607.1	40,455
September 09, 2025	1,642	1,601.7	1,601.7	1,648.1	1,591	48,039
September 08, 2025	1,610	1,641	1,641	1,670.9	1,580.8	85,875
September 05, 2025	1,527.9	1,601.4	1,601.4	1,620	1,511.3	108,177
September 04, 2025	1,552.1	1,525.3	1,525.3	1,570.3	1,520	24,744
September 03, 2025	1,550	1,547.2	1,547.2	1,568	1,541.1	19,709
September 02, 2025	1,578.7	1,550.1	1,550.1	1,590.7	1,544.5	45,140
September 01, 2025	1,556.1	1,578.7	1,578.7	1,600.8	1,530.3	108,966
August 29, 2025	1,586	1,563.2	1,563.2	1,604	1,544.6	39,278
August 28, 2025	1,565	1,586.7	1,586.7	1,604.4	1,562.5	38,571
August 26, 2025	1,605	1,575.5	1,575.5	1,623.3	1,570	48,019
August 25, 2025	1,647.6	1,610.5	1,610.5	1,657	1,604.8	77,173
August 22, 2025	1,600	1,623.3	1,623.3	1,637.7	1,568	40,709
August 21, 2025	1,585.8	1,589.6	1,589.6	1,600.1	1,578.2	18,597
August 20, 2025	1,607.6	1,578.1	1,578.1	1,618	1,557.1	50,900
August 19, 2025	1,620	1,607.6	1,607.6	1,639.6	1,598.4	35,946
August 18, 2025	1,637.9	1,615.4	1,615.4	1,645.7	1,610.2	29,757
August 14, 2025	1,660	1,628.2	1,628.2	1,675	1,619.3	93,706
August 13, 2025	1,652.7	1,659.9	1,659.9	1,675.2	1,633.9	122,739
August 12, 2025	1,690	1,639.6	1,639.6	1,694.9	1,633.5	77,558
August 11, 2025	1,689.8	1,674.6	1,674.6	1,697	1,625.7	67,758
August 08, 2025	1,637	1,669.8	1,669.8	1,676.8	1,621.2	61,000
August 07, 2025	1,628.7	1,628	1,628	1,642	1,606.4	29,880
August 06, 2025	1,688	1,636.9	1,636.9	1,706	1,588.9	225,170
August 05, 2025	1,651	1,633.2	1,633.2	1,663.9	1,604.1	68,260
August 04, 2025	1,666.7	1,647.3	1,647.3	1,668.8	1,601	114,716
August 01, 2025	1,685	1,666.7	1,666.7	1,718.5	1,658.5	32,832
July 31, 2025	1,695.7	1,696.7	1,696.7	1,725	1,681	67,350
July 30, 2025	1,752	1,726.7	1,726.7	1,760.9	1,717.3	38,206
July 29, 2025	1,735	1,749.7	1,749.7	1,760	1,721.9	36,180
July 28, 2025	1,732.1	1,739.5	1,739.5	1,776.5	1,711.3	47,063
July 25, 2025	1,802	1,748.9	1,748.9	1,824.1	1,741.2	74,847
July 24, 2025	1,843.8	1,802.8	1,802.8	1,855.4	1,790	44,305
July 23, 2025	1,819.6	1,850.4	1,850.4	1,857.2	1,785.6	80,916
July 22, 2025	1,800	1,819.6	1,819.6	1,830	1,787.1	95,906
July 21, 2025	1,775	1,792.7	1,792.7	1,800	1,766	22,372
July 18, 2025	1,798	1,776.3	1,776.3	1,811.8	1,774	34,999
July 17, 2025	1,819	1,793.6	1,793.6	1,837.8	1,789	72,704
July 16, 2025	1,840	1,806	1,806	1,849	1,802.3	37,875
July 15, 2025	1,843	1,840.6	1,840.6	1,887.9	1,826.8	84,320
July 14, 2025	1,789.9	1,839.3	1,839.3	1,848.9	1,727.9	108,352
July 11, 2025	1,787.8	1,772.8	1,772.8	1,807.9	1,753.1	67,484
July 10, 2025	1,813	1,799.2	1,799.2	1,813	1,780	40,671
July 09, 2025	1,791.1	1,810.9	1,810.9	1,814.7	1,770.6	65,558
July 08, 2025	1,835	1,792.9	1,792.9	1,848.4	1,774.7	77,306
July 07, 2025	1,924.5	1,828.3	1,828.3	1,925	1,825	108,206
July 04, 2025	1,875	1,918.4	1,918.4	1,932	1,851	369,956
July 03, 2025	1,819	1,867.9	1,867.9	1,885	1,793.2	135,302

CARE Ratings Limited (CARERATING.NS) NSE