CARE Ratings Limited (CARERATING.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CARERATING.NS Historical Return
If you invested ₹1000 in CARE Ratings Limited (CARERATING.NS) 10 years ago, it would be worth ₹1,427.68 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,572.77, while ₹1000 invested 1 year ago would be worth ₹1,060.38. This corresponds to total returns of 42.77%, 157.28%, 6.04%, respectively, with annualized returns of 3.62%, 20.8%, 6.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CARERATING.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,616.7 | 1,602.7 | 1,602.7 | 1,622 | 1,581.1 | 42,469 |
| September 30, 2026 | 1,637 | 1,616.7 | 1,616.7 | 1,652.8 | 1,611 | 51,390 |
| September 29, 2026 | 1,627.9 | 1,637.8 | 1,637.8 | 1,647.6 | 1,603.4 | 70,186 |
| September 28, 2026 | 1,628.9 | 1,628.4 | 1,628.4 | 1,634 | 1,604.9 | 46,667 |
| September 25, 2026 | 1,629 | 1,627.6 | 1,627.6 | 1,631 | 1,608 | 14,447 |
| September 24, 2026 | 1,638.3 | 1,616.8 | 1,616.8 | 1,638.3 | 1,610 | 22,184 |
| September 23, 2026 | 1,633.9 | 1,639.6 | 1,639.6 | 1,650 | 1,623.1 | 18,777 |
| September 22, 2026 | 1,622 | 1,627.8 | 1,627.8 | 1,641.3 | 1,605.6 | 158,000 |
| September 21, 2026 | 1,653.6 | 1,627.6 | 1,627.6 | 1,666.3 | 1,617.1 | 29,682 |
| September 18, 2026 | 1,645.5 | 1,668.6 | 1,668.6 | 1,674.7 | 1,614.8 | 46,650 |
| September 17, 2026 | 1,642.7 | 1,643.7 | 1,643.7 | 1,675 | 1,636.1 | 22,031 |
| September 16, 2026 | 1,630.5 | 1,652.5 | 1,652.5 | 1,659 | 1,602.8 | 28,271 |
| September 15, 2026 | 1,660 | 1,635.7 | 1,635.7 | 1,668.3 | 1,626 | 28,190 |
| September 11, 2026 | 1,680 | 1,650.5 | 1,650.5 | 1,680.2 | 1,645.3 | 49,841 |
| September 10, 2026 | 1,733.2 | 1,693 | 1,693 | 1,748.3 | 1,690 | 29,312 |
| September 09, 2026 | 1,735.7 | 1,724.6 | 1,724.6 | 1,737 | 1,705.1 | 27,226 |
| September 08, 2026 | 1,740 | 1,721.1 | 1,721.1 | 1,742.8 | 1,705 | 27,991 |
| September 07, 2026 | 1,738.1 | 1,729.3 | 1,729.3 | 1,809 | 1,715.7 | 92,927 |
| September 04, 2026 | 1,718 | 1,738.2 | 1,738.2 | 1,762.9 | 1,699.7 | 354,155 |
| September 03, 2026 | 1,683 | 1,708.4 | 1,708.4 | 1,718.8 | 1,678.3 | 25,450 |
| September 02, 2026 | 1,694 | 1,683 | 1,683 | 1,727.5 | 1,675.2 | 102,011 |
| September 01, 2026 | 1,758 | 1,705 | 1,705 | 1,758 | 1,689.4 | 43,407 |
| August 31, 2026 | 1,675 | 1,729 | 1,729 | 1,775 | 1,670.1 | 138,121 |
| August 28, 2026 | 1,634 | 1,682.1 | 1,682.1 | 1,685.2 | 1,634 | 27,604 |
| August 27, 2026 | 1,660 | 1,633.7 | 1,633.7 | 1,673.8 | 1,631 | 20,547 |
| August 26, 2026 | 1,618.6 | 1,661 | 1,661 | 1,665 | 1,615 | 52,489 |
| August 25, 2026 | 1,614 | 1,618.6 | 1,618.6 | 1,623 | 1,590.2 | 74,984 |
| August 24, 2026 | 1,665.1 | 1,626 | 1,626 | 1,690 | 1,616.1 | 47,212 |
| August 21, 2026 | 1,691 | 1,674.4 | 1,674.4 | 1,734.9 | 1,665 | 66,256 |
| August 20, 2026 | 1,724.9 | 1,698.9 | 1,698.9 | 1,735.4 | 1,694 | 56,861 |
| August 19, 2026 | 1,738.4 | 1,706.7 | 1,706.7 | 1,738.4 | 1,703 | 58,025 |
| August 18, 2026 | 1,707 | 1,725.1 | 1,725.1 | 1,735.7 | 1,695 | 46,633 |
| August 17, 2026 | 1,721 | 1,707 | 1,707 | 1,752 | 1,687.5 | 88,077 |
| August 14, 2026 | 1,732 | 1,717.4 | 1,717.4 | 1,732 | 1,699.3 | 18,203 |
| August 13, 2026 | 1,709.9 | 1,728.3 | 1,728.3 | 1,734.8 | 1,682.7 | 33,453 |
| August 12, 2026 | 1,675.8 | 1,687.6 | 1,687.6 | 1,723.3 | 1,675.3 | 44,150 |
| August 11, 2026 | 1,732 | 1,688.6 | 1,688.6 | 1,732 | 1,676.2 | 47,706 |
| August 10, 2026 | 1,740.1 | 1,732.5 | 1,732.5 | 1,766.4 | 1,695.9 | 64,120 |
| August 07, 2026 | 1,730.3 | 1,749.2 | 1,749.2 | 1,774.9 | 1,711.2 | 55,720 |
| August 06, 2026 | 1,751.4 | 1,730.1 | 1,730.1 | 1,765 | 1,722 | 50,498 |
| August 05, 2026 | 1,749.9 | 1,749.1 | 1,749.1 | 1,777 | 1,738.7 | 47,653 |
| August 04, 2026 | 1,715.6 | 1,729.4 | 1,729.4 | 1,750.9 | 1,705 | 34,593 |
| August 03, 2026 | 1,723 | 1,715.6 | 1,715.6 | 1,763 | 1,703.2 | 50,942 |
| July 31, 2026 | 1,711.4 | 1,709.5 | 1,709.5 | 1,720 | 1,690.2 | 20,140 |
| July 30, 2026 | 1,699 | 1,707.6 | 1,707.6 | 1,726 | 1,686.6 | 25,345 |
| July 29, 2026 | 1,680 | 1,689.6 | 1,689.6 | 1,712.5 | 1,664 | 71,511 |
| July 28, 2026 | 1,700.6 | 1,673.2 | 1,673.2 | 1,707.4 | 1,663.2 | 27,168 |
| July 27, 2026 | 1,699.9 | 1,700.6 | 1,700.6 | 1,741 | 1,685.5 | 138,923 |
| July 23, 2026 | 1,657.4 | 1,729.2 | 1,729.2 | 1,744.8 | 1,657.4 | 107,584 |
| July 22, 2026 | 1,680 | 1,674.5 | 1,674.5 | 1,680 | 1,634 | 36,809 |
| July 21, 2026 | 1,673.6 | 1,670.9 | 1,670.9 | 1,685 | 1,662.5 | 15,850 |
| July 20, 2026 | 1,666.4 | 1,671.4 | 1,671.4 | 1,690 | 1,661.4 | 14,797 |
| July 17, 2026 | 1,675.5 | 1,669.4 | 1,669.4 | 1,693.8 | 1,660 | 23,240 |
| July 16, 2026 | 1,675 | 1,673.2 | 1,673.2 | 1,688.4 | 1,665.1 | 10,289 |
| July 15, 2026 | 1,669.1 | 1,666.2 | 1,666.2 | 1,700 | 1,657.3 | 25,395 |
| July 14, 2026 | 1,684.6 | 1,656.3 | 1,656.3 | 1,689.6 | 1,650.4 | 32,412 |
| July 13, 2026 | 1,654 | 1,676.8 | 1,676.8 | 1,697 | 1,633.3 | 22,513 |
| July 10, 2026 | 1,649.9 | 1,651.6 | 1,651.6 | 1,662.2 | 1,628.1 | 60,666 |
| July 09, 2026 | 1,618.1 | 1,639.1 | 1,639.1 | 1,648.1 | 1,599.1 | 19,362 |
| July 08, 2026 | 1,640.6 | 1,610.1 | 1,610.1 | 1,659.9 | 1,595.1 | 19,893 |
AD
