CARE Ratings Limited (BOM:534804)
India · Delayed Price · Currency is INR 1,727.95
+13.30 (0.78%)
At close: May 22, 2026
BOM:534804 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,745.65 | 1,745.65 | 1,709.45 | 1,714.65 | 1,714.65 | -0.28% | 816 |
| May 20, 2026 | 1,767.95 | 1,774.75 | 1,715.50 | 1,719.55 | 1,719.55 | -2.04% | 1,294 |
| May 19, 2026 | 1,751.55 | 1,782.55 | 1,738.50 | 1,755.35 | 1,755.35 | 1.58% | 1,903 |
| May 18, 2026 | 1,808.10 | 1,808.10 | 1,714.85 | 1,728.00 | 1,728.00 | -4.07% | 5,353 |
| May 15, 2026 | 1,750.00 | 1,836.00 | 1,750.00 | 1,801.35 | 1,801.35 | 3.72% | 9,431 |
| May 14, 2026 | 1,695.00 | 1,787.10 | 1,695.00 | 1,736.75 | 1,736.75 | 8.10% | 27,876 |
| May 13, 2026 | 1,581.00 | 1,625.00 | 1,564.55 | 1,606.60 | 1,606.60 | 1.39% | 1,178 |
| May 12, 2026 | 1,600.70 | 1,618.30 | 1,569.00 | 1,584.65 | 1,584.65 | -1.09% | 1,979 |
| May 11, 2026 | 1,640.10 | 1,640.15 | 1,590.80 | 1,602.10 | 1,602.10 | -3.11% | 5,644 |
| May 8, 2026 | 1,654.65 | 1,686.30 | 1,646.60 | 1,653.60 | 1,653.60 | 0.18% | 1,561 |
| May 7, 2026 | 1,676.20 | 1,676.20 | 1,646.55 | 1,650.55 | 1,650.55 | -1.45% | 1,954 |
| May 6, 2026 | 1,666.20 | 1,696.60 | 1,656.95 | 1,674.90 | 1,674.90 | 0.21% | 1,905 |
| May 5, 2026 | 1,681.15 | 1,720.00 | 1,666.20 | 1,671.45 | 1,671.45 | -1.38% | 1,259 |
| May 4, 2026 | 1,700.40 | 1,725.00 | 1,680.00 | 1,694.85 | 1,694.85 | 1.67% | 1,724 |
| Apr 30, 2026 | 1,698.95 | 1,723.50 | 1,655.00 | 1,667.05 | 1,667.05 | -1.22% | 2,747 |
| Apr 29, 2026 | 1,598.65 | 1,716.90 | 1,595.50 | 1,687.60 | 1,687.60 | 5.72% | 5,256 |
| Apr 28, 2026 | 1,589.75 | 1,617.20 | 1,576.50 | 1,596.30 | 1,596.30 | 0.74% | 1,301 |
| Apr 27, 2026 | 1,569.30 | 1,590.25 | 1,565.20 | 1,584.60 | 1,584.60 | 1.59% | 691 |
| Apr 24, 2026 | 1,591.75 | 1,600.10 | 1,540.05 | 1,559.80 | 1,559.80 | -2.23% | 1,913 |
| Apr 23, 2026 | 1,620.25 | 1,620.25 | 1,584.20 | 1,595.30 | 1,595.30 | -0.60% | 1,211 |
| Apr 22, 2026 | 1,615.75 | 1,629.65 | 1,600.35 | 1,604.90 | 1,604.90 | -1.05% | 758 |
| Apr 21, 2026 | 1,634.00 | 1,651.55 | 1,610.10 | 1,621.95 | 1,621.95 | -0.75% | 1,378 |
| Apr 20, 2026 | 1,616.30 | 1,649.25 | 1,595.50 | 1,634.20 | 1,634.20 | 0.81% | 52,580 |
| Apr 17, 2026 | 1,577.95 | 1,629.00 | 1,575.10 | 1,621.00 | 1,621.00 | 2.81% | 2,133 |
| Apr 16, 2026 | 1,569.60 | 1,611.00 | 1,563.95 | 1,576.75 | 1,576.75 | 2.23% | 3,117 |
| Apr 15, 2026 | 1,566.00 | 1,571.25 | 1,533.50 | 1,542.30 | 1,542.30 | 0.37% | 1,201 |
| Apr 13, 2026 | 1,520.00 | 1,560.00 | 1,516.95 | 1,536.55 | 1,536.55 | -1.08% | 1,172 |
| Apr 10, 2026 | 1,584.95 | 1,601.30 | 1,544.50 | 1,553.35 | 1,553.35 | -0.61% | 1,079 |
| Apr 9, 2026 | 1,594.25 | 1,595.75 | 1,546.20 | 1,562.90 | 1,562.90 | -0.81% | 2,208 |
| Apr 8, 2026 | 1,696.00 | 1,696.00 | 1,572.50 | 1,575.70 | 1,575.70 | 1.13% | 2,394 |
| Apr 7, 2026 | 1,529.75 | 1,568.50 | 1,529.00 | 1,558.05 | 1,558.05 | 1.81% | 394 |
| Apr 6, 2026 | 1,500.00 | 1,535.35 | 1,497.50 | 1,530.30 | 1,530.30 | 2.19% | 1,158 |
| Apr 2, 2026 | 1,500.00 | 1,509.20 | 1,465.00 | 1,497.50 | 1,497.50 | -0.84% | 1,650 |
| Apr 1, 2026 | 1,467.00 | 1,528.75 | 1,467.00 | 1,510.20 | 1,510.20 | 4.89% | 1,755 |
| Mar 30, 2026 | 1,492.05 | 1,505.20 | 1,422.00 | 1,439.85 | 1,439.85 | -4.33% | 3,927 |
| Mar 27, 2026 | 1,506.50 | 1,542.80 | 1,490.00 | 1,505.00 | 1,505.00 | -2.03% | 1,836 |
| Mar 25, 2026 | 1,473.95 | 1,570.75 | 1,465.95 | 1,536.20 | 1,536.20 | 5.39% | 4,523 |
| Mar 24, 2026 | 1,464.00 | 1,466.75 | 1,416.10 | 1,457.60 | 1,457.60 | 3.19% | 972 |
| Mar 23, 2026 | 1,522.65 | 1,522.65 | 1,393.95 | 1,412.55 | 1,412.55 | -8.23% | 5,876 |
| Mar 20, 2026 | 1,563.70 | 1,567.40 | 1,525.00 | 1,539.30 | 1,539.30 | -1.01% | 2,270 |
| Mar 19, 2026 | 1,539.35 | 1,565.70 | 1,536.50 | 1,555.05 | 1,555.05 | -0.39% | 2,067 |
| Mar 18, 2026 | 1,566.00 | 1,590.20 | 1,556.30 | 1,561.10 | 1,561.10 | 0.45% | 3,557 |
| Mar 17, 2026 | 1,563.20 | 1,568.15 | 1,545.00 | 1,554.05 | 1,554.05 | -0.58% | 437 |
| Mar 16, 2026 | 1,570.10 | 1,570.10 | 1,536.50 | 1,563.10 | 1,563.10 | -1.04% | 1,239 |
| Mar 13, 2026 | 1,617.20 | 1,626.40 | 1,570.40 | 1,579.45 | 1,579.45 | -3.41% | 796 |
| Mar 12, 2026 | 1,595.10 | 1,645.75 | 1,567.15 | 1,635.15 | 1,635.15 | 1.77% | 2,383 |
| Mar 11, 2026 | 1,619.35 | 1,635.80 | 1,601.00 | 1,606.65 | 1,606.65 | -0.78% | 541 |
| Mar 10, 2026 | 1,588.80 | 1,623.00 | 1,588.00 | 1,619.20 | 1,619.20 | 1.92% | 992 |
| Mar 9, 2026 | 1,590.10 | 1,605.35 | 1,585.85 | 1,588.75 | 1,588.75 | -1.95% | 1,060 |
| Mar 6, 2026 | 1,628.90 | 1,647.00 | 1,605.75 | 1,620.30 | 1,620.30 | -0.52% | 668 |