CARE Ratings Limited (BOM:534804)
India · Delayed Price · Currency is INR 1,616.60
-0.90 (-0.06%)
At close: Feb 13, 2026
CARE Ratings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,613.20 | 1,647.45 | 1,600.10 | 1,616.60 | 1,616.60 | -0.06% | 1,757 |
| Feb 12, 2026 | 1,600.50 | 1,686.35 | 1,600.50 | 1,617.50 | 1,617.50 | 1.07% | 4,040 |
| Feb 11, 2026 | 1,613.90 | 1,613.90 | 1,580.00 | 1,600.40 | 1,600.40 | -0.83% | 3,108 |
| Feb 10, 2026 | 1,652.05 | 1,652.05 | 1,610.10 | 1,613.85 | 1,613.85 | -2.16% | 1,570 |
| Feb 9, 2026 | 1,649.50 | 1,654.85 | 1,623.60 | 1,649.50 | 1,649.50 | 0.01% | 828 |
| Feb 6, 2026 | 1,647.50 | 1,725.95 | 1,638.30 | 1,649.40 | 1,649.40 | 0.12% | 5,157 |
| Feb 5, 2026 | 1,596.75 | 1,652.85 | 1,596.75 | 1,647.40 | 1,647.40 | 2.14% | 711 |
| Feb 4, 2026 | 1,611.30 | 1,617.75 | 1,605.10 | 1,612.90 | 1,612.90 | -0.06% | 170 |
| Feb 3, 2026 | 1,588.30 | 1,620.00 | 1,559.30 | 1,613.90 | 1,613.90 | 2.65% | 1,542 |
| Feb 2, 2026 | 1,600.00 | 1,602.00 | 1,560.00 | 1,572.20 | 1,572.20 | -1.92% | 801 |
| Feb 1, 2026 | 1,599.55 | 1,618.90 | 1,577.85 | 1,603.05 | 1,603.05 | -0.14% | 532 |
| Jan 30, 2026 | 1,571.90 | 1,608.15 | 1,551.05 | 1,605.35 | 1,605.35 | 2.13% | 1,069 |
| Jan 29, 2026 | 1,557.40 | 1,579.95 | 1,545.65 | 1,571.80 | 1,571.80 | 0.99% | 783 |
| Jan 28, 2026 | 1,582.00 | 1,582.00 | 1,534.00 | 1,556.35 | 1,556.35 | -1.58% | 2,779 |
| Jan 27, 2026 | 1,530.00 | 1,635.60 | 1,530.00 | 1,581.30 | 1,581.30 | 0.72% | 1,989 |
| Jan 23, 2026 | 1,581.65 | 1,592.05 | 1,548.90 | 1,570.00 | 1,570.00 | -0.52% | 543 |
| Jan 22, 2026 | 1,565.65 | 1,605.50 | 1,565.65 | 1,578.15 | 1,578.15 | 0.80% | 1,738 |
| Jan 21, 2026 | 1,592.90 | 1,620.00 | 1,534.30 | 1,565.55 | 1,565.55 | -2.82% | 20,873 |
| Jan 20, 2026 | 1,608.95 | 1,639.00 | 1,571.45 | 1,611.00 | 1,611.00 | -1.03% | 2,748 |
| Jan 19, 2026 | 1,611.05 | 1,647.55 | 1,605.50 | 1,627.80 | 1,627.80 | 1.04% | 1,038 |
| Jan 16, 2026 | 1,597.00 | 1,623.30 | 1,594.15 | 1,611.10 | 1,611.10 | 0.39% | 1,706 |
| Jan 14, 2026 | 1,616.45 | 1,617.95 | 1,600.00 | 1,604.90 | 1,604.90 | -0.71% | 868 |
| Jan 13, 2026 | 1,652.40 | 1,675.00 | 1,609.80 | 1,616.45 | 1,616.45 | -2.17% | 1,326 |
| Jan 12, 2026 | 1,619.20 | 1,660.00 | 1,591.70 | 1,652.30 | 1,652.30 | 1.91% | 1,578 |
| Jan 9, 2026 | 1,654.90 | 1,654.90 | 1,599.55 | 1,621.40 | 1,621.40 | -1.75% | 1,082 |
| Jan 8, 2026 | 1,702.05 | 1,722.55 | 1,643.00 | 1,650.25 | 1,650.25 | -4.41% | 2,837 |
| Jan 7, 2026 | 1,740.10 | 1,770.95 | 1,701.50 | 1,726.35 | 1,726.35 | -0.39% | 2,503 |
| Jan 6, 2026 | 1,733.90 | 1,785.95 | 1,717.00 | 1,733.10 | 1,733.10 | -0.04% | 3,421 |
| Jan 5, 2026 | 1,700.00 | 1,768.00 | 1,700.00 | 1,733.80 | 1,733.80 | 2.70% | 4,219 |
| Jan 2, 2026 | 1,609.90 | 1,697.95 | 1,606.70 | 1,688.20 | 1,688.20 | 4.81% | 3,127 |
| Jan 1, 2026 | 1,605.05 | 1,614.55 | 1,601.05 | 1,610.70 | 1,610.70 | 0.62% | 656 |
| Dec 31, 2025 | 1,580.65 | 1,609.15 | 1,580.65 | 1,600.85 | 1,600.85 | 0.96% | 864 |
| Dec 30, 2025 | 1,597.35 | 1,615.00 | 1,578.90 | 1,585.65 | 1,585.65 | -1.19% | 1,103 |
| Dec 29, 2025 | 1,613.60 | 1,662.00 | 1,602.00 | 1,604.70 | 1,604.70 | - | 2,216 |
| Dec 26, 2025 | 1,589.60 | 1,615.15 | 1,580.45 | 1,604.65 | 1,604.65 | 0.09% | 1,165 |
| Dec 24, 2025 | 1,588.10 | 1,626.00 | 1,588.10 | 1,603.15 | 1,603.15 | 0.95% | 2,669 |
| Dec 23, 2025 | 1,558.20 | 1,626.95 | 1,558.20 | 1,588.05 | 1,588.05 | 1.83% | 1,948 |
| Dec 22, 2025 | 1,559.75 | 1,568.85 | 1,547.40 | 1,559.45 | 1,559.45 | 0.60% | 1,668 |
| Dec 19, 2025 | 1,541.70 | 1,554.10 | 1,538.15 | 1,550.15 | 1,550.15 | 0.55% | 303 |
| Dec 18, 2025 | 1,519.95 | 1,545.00 | 1,510.00 | 1,541.70 | 1,541.70 | 1.43% | 2,115 |
| Dec 17, 2025 | 1,547.40 | 1,549.25 | 1,514.10 | 1,519.95 | 1,519.95 | -1.77% | 588 |
| Dec 16, 2025 | 1,520.90 | 1,554.15 | 1,520.75 | 1,547.35 | 1,547.35 | 1.16% | 1,457 |
| Dec 15, 2025 | 1,546.30 | 1,546.30 | 1,516.80 | 1,529.65 | 1,529.65 | -0.78% | 652 |
| Dec 12, 2025 | 1,530.00 | 1,545.10 | 1,523.55 | 1,541.60 | 1,541.60 | 0.76% | 1,961 |
| Dec 11, 2025 | 1,520.15 | 1,535.00 | 1,520.10 | 1,529.95 | 1,529.95 | -0.57% | 240 |
| Dec 10, 2025 | 1,520.15 | 1,553.95 | 1,520.15 | 1,538.65 | 1,538.65 | -0.51% | 891 |
| Dec 9, 2025 | 1,529.60 | 1,560.55 | 1,519.80 | 1,546.60 | 1,546.60 | -0.44% | 1,026 |
| Dec 8, 2025 | 1,520.05 | 1,559.00 | 1,520.05 | 1,553.40 | 1,553.40 | 0.62% | 1,576 |
| Dec 5, 2025 | 1,527.60 | 1,550.00 | 1,526.35 | 1,543.90 | 1,543.90 | 0.58% | 1,507 |
| Dec 4, 2025 | 1,510.20 | 1,537.10 | 1,506.00 | 1,535.00 | 1,535.00 | 0.45% | 20,786 |