CARE Ratings Limited (BOM:534804)
India · Delayed Price · Currency is INR 1,587.15
-27.45 (-1.70%)
At close: Oct 6, 2026
BOM:534804 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,602.70 | 1,636.50 | 1,584.00 | 1,587.15 | 1,587.15 | -1.70% | 3,366 |
| Oct 5, 2026 | 1,610.25 | 1,634.05 | 1,591.55 | 1,614.60 | 1,614.60 | 0.61% | 1,569 |
| Oct 1, 2026 | 1,614.00 | 1,621.70 | 1,582.75 | 1,604.85 | 1,604.85 | -0.60% | 1,312 |
| Sep 30, 2026 | 1,639.45 | 1,653.30 | 1,610.20 | 1,614.55 | 1,614.55 | -1.44% | 1,289 |
| Sep 29, 2026 | 1,630.20 | 1,648.00 | 1,604.45 | 1,638.20 | 1,638.20 | 0.90% | 1,524 |
| Sep 28, 2026 | 1,652.40 | 1,652.40 | 1,608.10 | 1,623.55 | 1,623.55 | 0.09% | 951 |
| Sep 25, 2026 | 1,610.05 | 1,630.20 | 1,607.60 | 1,622.10 | 1,622.10 | 0.42% | 530 |
| Sep 24, 2026 | 1,641.10 | 1,641.10 | 1,610.90 | 1,615.25 | 1,615.25 | -1.43% | 938 |
| Sep 23, 2026 | 1,624.95 | 1,649.00 | 1,624.95 | 1,638.75 | 1,638.75 | 0.62% | 1,460 |
| Sep 22, 2026 | 1,619.25 | 1,638.50 | 1,610.30 | 1,628.70 | 1,628.70 | 0.08% | 2,735 |
| Sep 21, 2026 | 1,668.50 | 1,668.50 | 1,618.00 | 1,627.35 | 1,627.35 | -2.20% | 8,189 |
| Sep 18, 2026 | 1,652.75 | 1,669.25 | 1,622.30 | 1,663.95 | 1,663.95 | 1.28% | 1,393 |
| Sep 17, 2026 | 1,649.95 | 1,671.35 | 1,637.65 | 1,643.00 | 1,643.00 | -0.40% | 1,005 |
| Sep 16, 2026 | 1,630.95 | 1,652.45 | 1,605.45 | 1,649.55 | 1,649.55 | 0.78% | 2,907 |
| Sep 15, 2026 | 1,653.05 | 1,655.00 | 1,627.40 | 1,636.80 | 1,636.80 | -0.81% | 1,515 |
| Sep 11, 2026 | 1,690.00 | 1,690.00 | 1,647.00 | 1,650.20 | 1,650.20 | -2.66% | 3,648 |
| Sep 10, 2026 | 1,730.90 | 1,744.05 | 1,689.70 | 1,695.30 | 1,695.30 | -1.80% | 1,281 |
| Sep 9, 2026 | 1,718.30 | 1,733.40 | 1,704.40 | 1,726.30 | 1,726.30 | 0.29% | 78,793 |
| Sep 8, 2026 | 1,729.00 | 1,742.25 | 1,708.90 | 1,721.30 | 1,721.30 | -0.69% | 29,709 |
| Sep 7, 2026 | 1,739.95 | 1,807.90 | 1,717.50 | 1,733.20 | 1,733.20 | -0.34% | 5,872 |
| Sep 4, 2026 | 1,712.00 | 1,759.00 | 1,700.75 | 1,739.10 | 1,739.10 | 1.61% | 220,846 |
| Sep 3, 2026 | 1,683.00 | 1,717.95 | 1,678.60 | 1,711.60 | 1,711.60 | 1.65% | 764 |
| Sep 2, 2026 | 1,702.80 | 1,730.15 | 1,680.00 | 1,683.85 | 1,683.85 | -1.32% | 1,376 |
| Sep 1, 2026 | 1,740.00 | 1,740.00 | 1,691.00 | 1,706.30 | 1,706.30 | -1.29% | 1,151 |
| Aug 31, 2026 | 1,684.95 | 1,768.70 | 1,683.00 | 1,728.55 | 1,728.55 | 2.77% | 4,018 |
| Aug 28, 2026 | 1,643.10 | 1,685.00 | 1,643.10 | 1,681.90 | 1,681.90 | 3.09% | 2,547 |
| Aug 27, 2026 | 1,657.00 | 1,670.90 | 1,628.15 | 1,631.55 | 1,631.55 | -1.86% | 2,929 |
| Aug 26, 2026 | 1,619.40 | 1,666.30 | 1,619.40 | 1,662.45 | 1,662.45 | 2.66% | 1,620 |
| Aug 25, 2026 | 1,620.35 | 1,623.00 | 1,591.90 | 1,619.40 | 1,619.40 | -0.36% | 12,513 |
| Aug 24, 2026 | 1,670.25 | 1,687.80 | 1,619.05 | 1,625.20 | 1,625.20 | -2.99% | 3,807 |
| Aug 21, 2026 | 1,700.00 | 1,734.00 | 1,670.00 | 1,675.25 | 1,675.25 | -1.38% | 2,727 |
| Aug 20, 2026 | 1,712.35 | 1,737.40 | 1,694.90 | 1,698.75 | 1,698.75 | -0.41% | 2,329 |
| Aug 19, 2026 | 1,725.40 | 1,733.00 | 1,703.25 | 1,705.70 | 1,705.70 | -1.14% | 1,671 |
| Aug 18, 2026 | 1,682.15 | 1,736.00 | 1,682.15 | 1,725.40 | 1,725.40 | 1.26% | 2,935 |
| Aug 17, 2026 | 1,720.05 | 1,749.95 | 1,688.50 | 1,703.90 | 1,703.90 | -0.84% | 3,397 |
| Aug 14, 2026 | 1,727.00 | 1,728.90 | 1,700.05 | 1,718.25 | 1,718.25 | -0.51% | 2,756 |
| Aug 13, 2026 | 1,694.95 | 1,734.60 | 1,690.00 | 1,727.10 | 1,727.10 | 2.18% | 3,231 |
| Aug 12, 2026 | 1,661.00 | 1,721.45 | 1,661.00 | 1,690.20 | 1,690.20 | -0.26% | 3,730 |
| Aug 11, 2026 | 1,723.20 | 1,732.40 | 1,680.00 | 1,694.60 | 1,694.60 | -2.15% | 1,726 |
| Aug 10, 2026 | 1,750.00 | 1,767.65 | 1,699.85 | 1,731.80 | 1,731.80 | -0.82% | 4,118 |
| Aug 7, 2026 | 1,734.80 | 1,774.95 | 1,711.95 | 1,746.10 | 1,746.10 | 1.00% | 1,878 |
| Aug 6, 2026 | 1,761.20 | 1,766.90 | 1,725.05 | 1,728.85 | 1,728.85 | -0.95% | 1,786 |
| Aug 5, 2026 | 1,750.00 | 1,777.00 | 1,739.65 | 1,745.35 | 1,745.35 | 1.09% | 3,485 |
| Aug 4, 2026 | 1,715.30 | 1,751.00 | 1,707.55 | 1,726.55 | 1,726.55 | 0.74% | 2,026 |
| Aug 3, 2026 | 1,709.00 | 1,762.60 | 1,705.25 | 1,713.80 | 1,713.80 | 0.20% | 2,979 |
| Jul 31, 2026 | 1,706.40 | 1,713.90 | 1,693.55 | 1,710.30 | 1,710.30 | 0.19% | 542 |
| Jul 30, 2026 | 1,704.00 | 1,725.00 | 1,690.95 | 1,707.00 | 1,707.00 | 1.06% | 3,703 |
| Jul 29, 2026 | 1,673.00 | 1,715.00 | 1,665.00 | 1,689.05 | 1,689.05 | 0.96% | 8,232 |
| Jul 28, 2026 | 1,701.50 | 1,706.00 | 1,665.00 | 1,672.95 | 1,672.95 | -1.59% | 2,011 |
| Jul 27, 2026 | 1,699.90 | 1,743.50 | 1,685.05 | 1,699.95 | 1,699.95 | 1.18% | 3,218 |