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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CARE Ratings Limited (CARERATING.NS) NSE