CARE Ratings Limited (BOM:534804)
India · Delayed Price · Currency is INR 1,621.95
-12.25 (-0.75%)
At close: Apr 21, 2026
BOM:534804 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 1,560.60 | 1,659.50 | 1,560.60 | 1,628.80 | 1,628.80 | 4.37% | 2,282 |
| Mar 4, 2026 | 1,594.30 | 1,594.30 | 1,553.00 | 1,560.55 | 1,560.55 | -2.68% | 1,487 |
| Mar 2, 2026 | 1,599.95 | 1,643.55 | 1,562.20 | 1,603.60 | 1,603.60 | -0.24% | 1,530 |
| Feb 27, 2026 | 1,610.10 | 1,629.85 | 1,600.00 | 1,607.45 | 1,607.45 | -0.44% | 626 |
| Feb 26, 2026 | 1,613.00 | 1,650.15 | 1,599.10 | 1,614.60 | 1,614.60 | 0.12% | 580 |
| Feb 25, 2026 | 1,602.70 | 1,626.30 | 1,588.85 | 1,612.65 | 1,612.65 | 0.63% | 867 |
| Feb 24, 2026 | 1,580.10 | 1,605.65 | 1,559.70 | 1,602.60 | 1,602.60 | 1.24% | 1,503 |
| Feb 23, 2026 | 1,606.10 | 1,625.60 | 1,580.00 | 1,582.90 | 1,582.90 | -1.64% | 146,362 |
| Feb 20, 2026 | 1,610.10 | 1,619.40 | 1,594.00 | 1,609.25 | 1,609.25 | -1.18% | 4,203 |
| Feb 19, 2026 | 1,633.25 | 1,644.40 | 1,612.30 | 1,628.45 | 1,628.45 | -0.82% | 924 |
| Feb 18, 2026 | 1,652.90 | 1,654.60 | 1,624.60 | 1,641.85 | 1,641.85 | -0.67% | 1,027 |
| Feb 17, 2026 | 1,605.00 | 1,660.00 | 1,604.05 | 1,652.85 | 1,652.85 | 2.09% | 2,190 |
| Feb 16, 2026 | 1,606.30 | 1,625.00 | 1,602.55 | 1,619.05 | 1,619.05 | 0.15% | 1,856 |
| 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 |