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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	1,830	1,805.9	1,805.9	1,860	1,785.4	62,623
July 01, 2025	1,806.1	1,825.9	1,825.9	1,862.9	1,795.3	140,006
June 30, 2025	1,774.9	1,788.2	1,788.2	1,798	1,755.9	62,923
June 27, 2025	1,762	1,766.4	1,766.4	1,797.4	1,762	45,557
June 26, 2025	1,799.9	1,754.8	1,743.8	1,811.9	1,746.6	112,344
June 25, 2025	1,752.3	1,782.1	1,770.93	1,810	1,739	101,646
June 24, 2025	1,867.2	1,766.3	1,755.23	1,875	1,760	85,926
June 23, 2025	1,799.1	1,838.3	1,826.78	1,869.5	1,792.1	78,311
June 20, 2025	1,857.6	1,806.6	1,795.28	1,865.9	1,792.3	179,341
June 19, 2025	1,900	1,857.6	1,845.96	1,907.1	1,850.9	45,896
June 18, 2025	1,897	1,911.5	1,899.52	1,927.3	1,867.5	94,902
June 17, 2025	1,907	1,870.5	1,858.77	1,935	1,858.1	93,409
June 16, 2025	1,885	1,886.9	1,875.07	1,905.1	1,843.9	150,669
June 13, 2025	1,800	1,853.1	1,853.1	1,902.5	1,793	197,957

CARE Ratings Limited (CARERATING.NS) NSE