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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,501	1,537	1,537	1,548	1,501	33,748
November 25, 2025	1,513	1,509.8	1,509.8	1,523.8	1,483	24,053
November 24, 2025	1,517.5	1,495	1,495	1,517.5	1,491.1	27,080
November 21, 2025	1,508	1,509.9	1,509.9	1,520	1,488	54,195
November 19, 2025	1,537.1	1,530.6	1,530.6	1,539	1,505	37,990
November 18, 2025	1,550	1,537.1	1,537.1	1,559.9	1,525.6	55,524
November 17, 2025	1,612.6	1,537.8	1,537.8	1,629	1,530.1	85,558
November 14, 2025	1,609.9	1,597.4	1,597.4	1,622	1,592.2	77,894
November 13, 2025	1,631.9	1,606.1	1,606.1	1,650.9	1,586.4	407,747
November 12, 2025	1,600	1,519.8	1,519.8	1,603.8	1,512.3	75,529
November 11, 2025	1,590.1	1,598.8	1,598.8	1,624	1,561.1	74,098
November 10, 2025	1,618.7	1,599.7	1,599.7	1,619.9	1,598.1	27,903
November 07, 2025	1,585	1,618.7	1,618.7	1,626.8	1,585	30,870
November 06, 2025	1,621	1,601.8	1,601.8	1,621	1,598.8	26,879
November 04, 2025	1,610	1,605	1,605	1,616.5	1,597.8	40,624
November 03, 2025	1,591.9	1,604.6	1,604.6	1,630	1,581.5	32,843
October 31, 2025	1,615	1,604.6	1,604.6	1,633.3	1,599.8	98,614
October 30, 2025	1,582	1,605.8	1,605.8	1,612	1,571	32,152
October 29, 2025	1,550.9	1,573.9	1,573.9	1,588	1,540	25,003
October 28, 2025	1,573.3	1,547.3	1,547.3	1,576.7	1,537.8	22,127
October 27, 2025	1,589	1,560.8	1,560.8	1,607	1,553	31,060
October 24, 2025	1,610	1,582.3	1,582.3	1,610	1,566.5	45,192
October 23, 2025	1,590	1,603.8	1,603.8	1,612	1,573.3	87,203
October 21, 2025	1,591	1,589.2	1,589.2	1,597.8	1,568	11,037
October 20, 2025	1,550.1	1,574.1	1,574.1	1,586.8	1,522	39,643
October 17, 2025	1,578	1,545.4	1,545.4	1,578	1,539	26,695
October 16, 2025	1,589	1,570	1,570	1,589	1,540	52,818
October 15, 2025	1,530	1,574.9	1,574.9	1,581.2	1,507.8	74,427
October 14, 2025	1,503	1,519	1,519	1,535	1,503	42,984
October 13, 2025	1,480.8	1,497	1,497	1,518.6	1,478	136,568
October 10, 2025	1,472.4	1,480.8	1,480.8	1,489.6	1,468	50,071
October 09, 2025	1,491.7	1,472.4	1,472.4	1,498.7	1,468.8	34,800
October 08, 2025	1,527.9	1,503	1,503	1,530	1,496	26,052
October 07, 2025	1,474.5	1,523.7	1,523.7	1,532	1,471.4	67,540
October 06, 2025	1,495.5	1,474.5	1,474.5	1,522.2	1,447.1	102,593
October 03, 2025	1,525.6	1,518.2	1,518.2	1,544.9	1,512.7	17,788
October 01, 2025	1,539.9	1,525.6	1,525.6	1,539.9	1,505.3	34,627
September 30, 2025	1,531.1	1,524.7	1,524.7	1,544.7	1,516.7	31,649
September 29, 2025	1,558.8	1,550.6	1,550.6	1,574.4	1,529	25,745
September 26, 2025	1,565.3	1,558.8	1,558.8	1,570	1,521.4	44,234

CARE Ratings Limited (CARERATING.NS) NSE