CARE Ratings Limited (BOM:534804)
India · Delayed Price · Currency is INR 1,675.25
-23.50 (-1.38%)
At close: Aug 21, 2026
BOM:534804 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,747.95 | 1,747.95 | 1,652.95 | 1,680.10 | 1,680.10 | -2.81% | 2,186 |
| Jul 23, 2026 | 1,687.40 | 1,740.35 | 1,669.20 | 1,728.70 | 1,728.70 | 3.26% | 3,232 |
| Jul 22, 2026 | 1,650.10 | 1,676.20 | 1,635.15 | 1,674.15 | 1,674.15 | 0.33% | 1,584 |
| Jul 21, 2026 | 1,676.75 | 1,685.00 | 1,661.10 | 1,668.60 | 1,668.60 | -0.38% | 931 |
| 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 |