CarTrade Tech Limited - CARTRADE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,550	2,610.4	2,610.4	2,644.5	2,526	273,921
September 04, 2025	2,583.1	2,556.4	2,556.4	2,689.7	2,535	562,786
September 03, 2025	2,474.9	2,583.1	2,583.1	2,595	2,460	427,913
September 02, 2025	2,498	2,465	2,465	2,499.3	2,425	407,397
September 01, 2025	2,421.9	2,500.1	2,500.1	2,517.8	2,394.1	480,310
August 29, 2025	2,284.7	2,398	2,398	2,410.8	2,282.9	452,689
August 28, 2025	2,379.1	2,271.5	2,271.5	2,380	2,255.9	416,664
August 26, 2025	2,387	2,382.8	2,382.8	2,405.4	2,339.1	247,253
August 25, 2025	2,349.9	2,389.6	2,389.6	2,436	2,349.9	224,891
August 22, 2025	2,429.7	2,346.7	2,346.7	2,437.7	2,271.2	375,737
August 21, 2025	2,435.5	2,429.7	2,429.7	2,470	2,417.3	135,700
August 20, 2025	2,459.6	2,435	2,435	2,502	2,420	383,087
August 19, 2025	2,482.8	2,464	2,464	2,534.8	2,417.7	537,997
August 18, 2025	2,350	2,482.8	2,482.8	2,502	2,320.6	888,667
August 14, 2025	2,333	2,320.9	2,320.9	2,409.9	2,293	309,949
August 13, 2025	2,330	2,348.6	2,348.6	2,378.5	2,250.3	404,538
August 12, 2025	2,214.8	2,336.8	2,336.8	2,350	2,206.6	541,775
August 11, 2025	2,164.1	2,213	2,213	2,234.3	2,145	335,216
August 08, 2025	2,114.4	2,168.6	2,168.6	2,188.9	2,092.6	323,685
August 07, 2025	2,085	2,104.4	2,104.4	2,117.9	2,035.4	469,900
August 06, 2025	2,245	2,116.9	2,116.9	2,266	2,100	397,362
August 05, 2025	2,248	2,259.6	2,259.6	2,300	2,228	459,997
August 04, 2025	2,179.9	2,241.8	2,241.8	2,253.9	2,157.9	455,878
August 01, 2025	2,188.2	2,176.4	2,176.4	2,188.2	2,131	499,890
July 31, 2025	2,070	2,186.5	2,186.5	2,219	2,031	1.26M
July 30, 2025	2,074	2,090.9	2,090.9	2,100	2,053	350,663
July 29, 2025	2,059.1	2,084.7	2,084.7	2,110	2,041.2	1.05M
July 28, 2025	1,879.8	2,066.9	2,066.9	2,140.9	1,832.8	5.36M
July 25, 2025	1,944.9	1,894.7	1,894.7	1,944.9	1,875.1	169,443
July 24, 2025	1,965	1,965.6	1,965.6	1,982	1,924	158,681
July 23, 2025	1,901	1,962.7	1,962.7	1,979.4	1,890	303,696
July 22, 2025	1,921	1,910.7	1,910.7	1,969	1,896.2	413,750
July 21, 2025	1,881.3	1,921.8	1,921.8	1,930	1,861.1	221,589
July 18, 2025	1,922	1,897.8	1,897.8	1,938.8	1,881	137,165
July 17, 2025	1,917	1,922.1	1,922.1	1,933.4	1,868.7	390,580
July 16, 2025	1,904.5	1,914.6	1,914.6	1,939.9	1,904	215,369
July 15, 2025	1,987.5	1,904.5	1,904.5	1,990.7	1,890	432,599
July 14, 2025	1,905	1,987.3	1,987.3	2,000	1,865.1	1.15M
July 11, 2025	1,838	1,899.7	1,899.7	1,918	1,827.1	911,306
July 10, 2025	1,764.9	1,837.6	1,837.6	1,849.9	1,764.9	543,789
July 09, 2025	1,808	1,764.8	1,764.8	1,824.3	1,744	542,165
July 08, 2025	1,698.6	1,825.4	1,825.4	1,844	1,693.9	1.11M
July 07, 2025	1,699.4	1,698.6	1,698.6	1,707.2	1,667.8	152,202
July 04, 2025	1,689.9	1,699.4	1,699.4	1,752.9	1,670.8	314,852
July 03, 2025	1,700	1,688.4	1,688.4	1,735.7	1,656	220,028
July 02, 2025	1,695.3	1,699.6	1,699.6	1,720	1,675.2	149,746
July 01, 2025	1,706.1	1,695.3	1,695.3	1,744.7	1,690.1	255,685
June 30, 2025	1,600	1,700.7	1,700.7	1,736	1,600	1.09M
June 27, 2025	1,581	1,603.2	1,603.2	1,606	1,557	547,321
June 26, 2025	1,636.9	1,579.9	1,579.9	1,644.4	1,575	259,591
June 25, 2025	1,632.2	1,629.4	1,629.4	1,660	1,610	293,718
June 24, 2025	1,647	1,615.7	1,615.7	1,702	1,604.3	271,366
June 23, 2025	1,635.9	1,629	1,629	1,649.4	1,621	259,527
June 20, 2025	1,646	1,641.1	1,641.1	1,669	1,630	206,711
June 19, 2025	1,690	1,655.5	1,655.5	1,695	1,650	145,717
June 18, 2025	1,701.8	1,687.5	1,687.5	1,716.2	1,657.3	170,496
June 17, 2025	1,680.1	1,699.2	1,699.2	1,725	1,670	235,387
June 16, 2025	1,630	1,680	1,680	1,698.3	1,611	368,178
June 13, 2025	1,600	1,637.3	1,637.3	1,649.6	1,583.8	106,197
June 12, 2025	1,656.1	1,625.8	1,625.8	1,694.9	1,615.2	578,555

CarTrade Tech Limited (CARTRADE.NS) NSE