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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,000	1,978.1	1,978.1	2,014.9	1,932	359,011
February 19, 2026	2,029.6	1,983.9	1,983.9	2,049.7	1,949.2	297,515
February 18, 2026	2,038.4	2,026.1	2,026.1	2,046.6	2,010	272,745
February 17, 2026	2,041	2,038.4	2,038.4	2,051.3	1,999.9	307,081
February 16, 2026	1,938.2	2,041	2,041	2,095	1,906	1.17M
February 13, 2026	2,120	1,937.4	1,937.4	2,120.9	1,920.1	1.08M
February 12, 2026	2,140	2,128.6	2,128.6	2,160	2,093	515,185
February 11, 2026	2,130.4	2,130.6	2,130.6	2,157.5	2,071.2	531,111
February 10, 2026	2,186.5	2,130.4	2,130.4	2,245	2,119.9	665,835
February 09, 2026	2,290.8	2,186	2,186	2,290.8	2,175	881,926
February 06, 2026	2,319.7	2,263.6	2,263.6	2,420	2,226.5	723,590
February 05, 2026	2,389.2	2,302	2,302	2,438	2,023.7	3.67M
February 04, 2026	2,580	2,389.2	2,389.2	2,591	2,360.3	534,016
February 03, 2026	2,644.6	2,613.6	2,613.6	2,644.6	2,527.9	289,125
February 02, 2026	2,574.7	2,464.7	2,464.7	2,585	2,415	333,243
February 01, 2026	2,631	2,585.4	2,585.4	2,648.1	2,560	56,257
January 30, 2026	2,481.7	2,649.3	2,649.3	2,685.1	2,480.1	647,828
January 29, 2026	2,448.4	2,477.7	2,477.7	2,536.3	2,392.9	1.01M
January 28, 2026	2,572	2,406.9	2,406.9	2,664	2,265.2	2.54M
January 27, 2026	2,477.7	2,541.8	2,541.8	2,568.8	2,425.2	337,187
January 23, 2026	2,540	2,446.9	2,446.9	2,557.7	2,418	254,000
January 22, 2026	2,590	2,535.1	2,535.1	2,590	2,510	169,963
January 21, 2026	2,478	2,540.1	2,540.1	2,565	2,400	623,073
January 20, 2026	2,685	2,524.5	2,524.5	2,685	2,502.7	286,055
January 19, 2026	2,710	2,677.4	2,677.4	2,726.1	2,654.8	140,800
January 16, 2026	2,708.1	2,713.4	2,713.4	2,738.4	2,682	143,685
January 14, 2026	2,800.5	2,706.6	2,706.6	2,859.7	2,684	222,191
January 13, 2026	2,733	2,800.5	2,800.5	2,809	2,727.8	160,298
January 12, 2026	2,645.2	2,717.3	2,717.3	2,734	2,640	229,582
January 09, 2026	2,704	2,645.2	2,645.2	2,735	2,630.3	259,897
January 08, 2026	2,821.2	2,722.2	2,722.2	2,849.9	2,691.2	172,071
January 07, 2026	2,929.4	2,812.8	2,812.8	2,932	2,798	205,784
January 06, 2026	2,899.7	2,936.3	2,936.3	2,945.5	2,848.3	259,757
January 05, 2026	2,921.5	2,897.7	2,897.7	2,940	2,820.5	201,003
January 02, 2026	2,811	2,900.9	2,900.9	2,962	2,805	237,541
January 01, 2026	2,795	2,829.5	2,829.5	2,845	2,780	153,670
December 31, 2025	2,755	2,826.2	2,826.2	2,845	2,704.1	161,850
December 30, 2025	2,696.4	2,768.5	2,768.5	2,787	2,694	184,238
December 29, 2025	2,753	2,694	2,694	2,767.7	2,681.9	138,789
December 26, 2025	2,790	2,752.6	2,752.6	2,825.9	2,742.1	116,832
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

CarTrade Tech Limited (CARTRADE.NS) NSE