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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,792	2,789	2,789	2,849.8	2,778.6	108,394
December 23, 2025	2,900.4	2,792.9	2,792.9	2,902	2,761.3	208,737
December 22, 2025	2,742.9	2,902.4	2,902.4	2,918.8	2,740	320,984
December 19, 2025	2,702.5	2,742.9	2,742.9	2,763.9	2,646.9	255,247
December 18, 2025	2,740	2,688.1	2,688.1	2,781.7	2,669.6	182,567
December 17, 2025	2,747.9	2,727.3	2,727.3	2,808.3	2,712.6	169,885
December 16, 2025	2,798	2,743.4	2,743.4	2,888.4	2,728.8	300,939
December 15, 2025	2,673.4	2,788.4	2,788.4	2,799.2	2,652.1	306,369
December 12, 2025	2,723	2,673.4	2,673.4	2,737	2,652	335,365
December 11, 2025	2,799.9	2,719.4	2,719.4	2,815.6	2,704.7	118,644
December 10, 2025	2,727.8	2,797.2	2,797.2	2,866.1	2,727.8	364,823
December 09, 2025	2,764.6	2,716.5	2,716.5	2,764.6	2,605.5	718,890
December 08, 2025	2,979.8	2,760.5	2,760.5	2,998.3	2,735	418,060
December 05, 2025	3,021.3	2,968.4	2,968.4	3,031.6	2,890	248,406
December 04, 2025	3,099.8	3,008.3	3,008.3	3,120	2,988	210,309
December 03, 2025	2,992	3,095.2	3,095.2	3,112	2,979	268,353
December 02, 2025	3,052	2,991.5	2,991.5	3,108.8	2,952.1	475,027
December 01, 2025	3,118.6	3,063.6	3,063.6	3,158.7	3,031.7	318,012
November 28, 2025	3,055.6	3,087.7	3,087.7	3,159.9	3,055.5	256,663
November 27, 2025	3,177.1	3,055.5	3,055.5	3,177.1	3,004.3	572,561
November 26, 2025	3,099.9	3,175.8	3,175.8	3,189	3,068.2	225,727
November 25, 2025	3,064.9	3,091.5	3,091.5	3,180	3,040	387,345
November 24, 2025	3,000	3,063.6	3,063.6	3,129	2,999	372,607
November 21, 2025	3,100	3,024.8	3,024.8	3,105.8	2,985.4	251,972
November 19, 2025	3,171.1	3,101.3	3,101.3	3,190.9	3,076.8	263,020
November 18, 2025	3,268	3,181.4	3,181.4	3,269	3,156.2	309,317
November 17, 2025	3,100	3,268	3,268	3,290.5	3,070.2	492,573
November 14, 2025	3,180.1	3,080.4	3,080.4	3,205.9	3,066.3	296,974
November 13, 2025	3,177.2	3,182	3,182	3,210	3,140.5	270,349
November 12, 2025	3,022	3,177.2	3,177.2	3,198	2,981.8	755,024
November 11, 2025	3,044	3,000.6	3,000.6	3,146	2,861.6	1.04M
November 10, 2025	2,899	2,981.7	2,981.7	3,058	2,895	549,365
November 07, 2025	2,852	2,895.1	2,895.1	2,920	2,805.6	394,435
November 06, 2025	2,920	2,869.6	2,869.6	2,933	2,842.8	212,417
November 04, 2025	3,005	2,920	2,920	3,029.9	2,905.6	253,402
November 03, 2025	3,029.9	3,018.5	3,018.5	3,094	2,985.1	263,127
October 31, 2025	3,031	3,019.5	3,019.5	3,078.3	2,996.9	299,900
October 30, 2025	2,964	3,020	3,020	3,034	2,914.5	484,501
October 29, 2025	3,074	2,955.7	2,955.7	3,114.8	2,845	2.14M
October 28, 2025	2,733	3,135.2	3,135.2	3,180	2,678.4	5.41M
October 27, 2025	2,565	2,665.4	2,665.4	2,686	2,546	491,885
October 24, 2025	2,520	2,545.4	2,545.4	2,560	2,520	94,082
October 23, 2025	2,513.7	2,518.4	2,518.4	2,599.7	2,472.5	277,785
October 21, 2025	2,457	2,514.1	2,514.1	2,529	2,457	49,259
October 20, 2025	2,489.5	2,453.6	2,453.6	2,535	2,445	257,198
October 17, 2025	2,499	2,457.6	2,457.6	2,500	2,443	86,658
October 16, 2025	2,515	2,489.2	2,489.2	2,559	2,438.1	660,802
October 15, 2025	2,462.8	2,487.8	2,487.8	2,505	2,422.4	303,218
October 14, 2025	2,485.1	2,466.8	2,466.8	2,570	2,445	261,922
October 13, 2025	2,436.8	2,498.5	2,498.5	2,505	2,430	147,018
October 10, 2025	2,451	2,444.8	2,444.8	2,463.9	2,416.5	455,887
October 09, 2025	2,492	2,475	2,475	2,492	2,455	113,951
October 08, 2025	2,472	2,492	2,492	2,503.9	2,450.7	125,047
October 07, 2025	2,500	2,462.8	2,462.8	2,506	2,434.6	163,192
October 06, 2025	2,497.8	2,493.9	2,493.9	2,519.9	2,470	136,864
October 03, 2025	2,450	2,497.8	2,497.8	2,509	2,432.1	212,902
October 01, 2025	2,450	2,443.8	2,443.8	2,485	2,410.4	123,020
September 30, 2025	2,500	2,450.1	2,450.1	2,500	2,402.3	282,955
September 29, 2025	2,463.9	2,500.4	2,500.4	2,524.8	2,417.6	373,580
September 26, 2025	2,466	2,434.1	2,434.1	2,649.4	2,425	1.55M

CarTrade Tech Limited (CARTRADE.NS) NSE