CARE Ratings Limited (BOM:534804)
India · Delayed Price · Currency is INR 1,665.95
-6.05 (-0.36%)
At close: Jul 17, 2026
BOM:534804 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,669.40 | 1,690.00 | 1,669.20 | 1,675.00 | 1,675.00 | 0.54% | 580 |
| Jul 17, 2026 | 1,663.05 | 1,690.50 | 1,660.50 | 1,665.95 | 1,665.95 | -0.36% | 874 |
| Jul 16, 2026 | 1,672.50 | 1,684.30 | 1,667.95 | 1,672.00 | 1,672.00 | 0.30% | 806 |
| Jul 15, 2026 | 1,664.20 | 1,698.80 | 1,659.10 | 1,666.95 | 1,666.95 | 0.55% | 760 |
| Jul 14, 2026 | 1,680.00 | 1,685.00 | 1,653.60 | 1,657.90 | 1,657.90 | -1.02% | 1,563 |
| Jul 13, 2026 | 1,633.80 | 1,699.95 | 1,625.65 | 1,675.00 | 1,675.00 | 1.33% | 124,594 |
| Jul 10, 2026 | 1,641.70 | 1,660.00 | 1,630.00 | 1,653.05 | 1,653.05 | 0.91% | 936 |
| Jul 9, 2026 | 1,626.50 | 1,646.45 | 1,605.75 | 1,638.20 | 1,638.20 | 2.03% | 792 |
| Jul 8, 2026 | 1,653.65 | 1,663.50 | 1,597.85 | 1,605.60 | 1,605.60 | -2.67% | 1,807 |
| Jul 7, 2026 | 1,693.20 | 1,693.20 | 1,641.30 | 1,649.60 | 1,649.60 | -1.39% | 1,674 |
| Jul 6, 2026 | 1,644.20 | 1,691.25 | 1,620.00 | 1,672.85 | 1,672.85 | 1.52% | 1,905 |
| Jul 3, 2026 | 1,673.10 | 1,679.85 | 1,638.55 | 1,647.85 | 1,647.85 | -1.29% | 889 |
| Jul 2, 2026 | 1,651.75 | 1,681.10 | 1,651.75 | 1,669.35 | 1,669.35 | 0.64% | 727 |
| Jul 1, 2026 | 1,634.70 | 1,685.70 | 1,634.65 | 1,658.80 | 1,658.80 | 0.55% | 99,153 |
| Jun 30, 2026 | 1,670.15 | 1,670.15 | 1,634.75 | 1,649.65 | 1,649.65 | -1.43% | 1,858 |
| Jun 29, 2026 | 1,640.40 | 1,726.35 | 1,640.40 | 1,673.55 | 1,673.55 | 1.33% | 2,276 |
| Jun 25, 2026 | 1,664.00 | 1,679.95 | 1,645.00 | 1,651.60 | 1,651.60 | -0.93% | 2,450 |
| Jun 24, 2026 | 1,739.55 | 1,739.55 | 1,668.00 | 1,681.10 | 1,667.10 | -1.99% | 2,253 |
| Jun 23, 2026 | 1,720.10 | 1,747.15 | 1,697.50 | 1,715.20 | 1,700.92 | -0.56% | 2,438 |
| Jun 22, 2026 | 1,728.05 | 1,750.00 | 1,710.05 | 1,724.90 | 1,710.54 | 0.37% | 3,111 |
| Jun 19, 2026 | 1,630.10 | 1,746.35 | 1,630.10 | 1,718.55 | 1,704.24 | 4.31% | 9,652 |
| Jun 18, 2026 | 1,635.10 | 1,649.90 | 1,631.50 | 1,647.60 | 1,633.88 | -0.12% | 497 |
| Jun 17, 2026 | 1,652.85 | 1,655.35 | 1,617.70 | 1,649.50 | 1,635.76 | 0.65% | 1,036 |
| Jun 16, 2026 | 1,674.15 | 1,674.15 | 1,610.10 | 1,638.90 | 1,625.25 | -0.66% | 953 |
| Jun 15, 2026 | 1,642.05 | 1,668.70 | 1,632.10 | 1,649.80 | 1,636.06 | 1.62% | 824 |
| Jun 12, 2026 | 1,616.00 | 1,629.00 | 1,599.30 | 1,623.55 | 1,610.03 | 2.02% | 527 |
| Jun 11, 2026 | 1,609.95 | 1,627.90 | 1,587.65 | 1,591.35 | 1,578.10 | -2.18% | 565 |
| Jun 10, 2026 | 1,616.00 | 1,662.00 | 1,616.00 | 1,626.80 | 1,613.25 | 0.20% | 586 |
| Jun 9, 2026 | 1,600.20 | 1,630.00 | 1,597.75 | 1,623.60 | 1,610.08 | 1.74% | 703 |
| Jun 8, 2026 | 1,601.50 | 1,620.00 | 1,585.10 | 1,595.80 | 1,582.51 | -0.77% | 737 |
| Jun 5, 2026 | 1,607.55 | 1,624.95 | 1,594.70 | 1,608.20 | 1,594.81 | -0.79% | 1,148 |
| Jun 4, 2026 | 1,628.95 | 1,634.00 | 1,609.70 | 1,621.05 | 1,607.55 | -0.23% | 1,687 |
| Jun 3, 2026 | 1,631.05 | 1,631.05 | 1,585.00 | 1,624.85 | 1,611.32 | -0.48% | 1,555 |
| Jun 2, 2026 | 1,580.10 | 1,649.00 | 1,577.60 | 1,632.65 | 1,619.05 | 2.05% | 1,824 |
| Jun 1, 2026 | 1,601.20 | 1,629.00 | 1,576.00 | 1,599.90 | 1,586.58 | -1.35% | 5,002 |
| May 29, 2026 | 1,647.75 | 1,676.60 | 1,609.25 | 1,621.85 | 1,608.34 | -2.30% | 2,292 |
| May 27, 2026 | 1,665.00 | 1,691.00 | 1,653.85 | 1,660.10 | 1,646.27 | -0.77% | 1,087 |
| May 26, 2026 | 1,698.00 | 1,713.95 | 1,665.00 | 1,673.05 | 1,659.12 | -0.55% | 1,029 |
| May 25, 2026 | 1,730.15 | 1,745.20 | 1,671.70 | 1,682.25 | 1,668.24 | -2.64% | 2,023 |
| May 22, 2026 | 1,744.90 | 1,747.45 | 1,702.00 | 1,727.95 | 1,713.56 | 0.78% | 2,387 |
| May 21, 2026 | 1,745.65 | 1,745.65 | 1,709.45 | 1,714.65 | 1,700.37 | -0.28% | 816 |
| May 20, 2026 | 1,767.95 | 1,774.75 | 1,715.50 | 1,719.55 | 1,705.23 | -2.04% | 1,294 |
| May 19, 2026 | 1,751.55 | 1,782.55 | 1,738.50 | 1,755.35 | 1,740.73 | 1.58% | 1,903 |
| May 18, 2026 | 1,808.10 | 1,808.10 | 1,714.85 | 1,728.00 | 1,713.61 | -4.07% | 5,353 |
| May 15, 2026 | 1,750.00 | 1,836.00 | 1,750.00 | 1,801.35 | 1,786.35 | 3.72% | 9,431 |
| May 14, 2026 | 1,695.00 | 1,787.10 | 1,695.00 | 1,736.75 | 1,722.29 | 8.10% | 27,876 |
| May 13, 2026 | 1,581.00 | 1,625.00 | 1,564.55 | 1,606.60 | 1,593.22 | 1.39% | 1,178 |
| May 12, 2026 | 1,600.70 | 1,618.30 | 1,569.00 | 1,584.65 | 1,571.45 | -1.09% | 1,979 |
| May 11, 2026 | 1,640.10 | 1,640.15 | 1,590.80 | 1,602.10 | 1,588.76 | -3.11% | 5,644 |
| May 8, 2026 | 1,654.65 | 1,686.30 | 1,646.60 | 1,653.60 | 1,639.83 | 0.18% | 1,561 |