CARE Ratings Limited (BOM:534804)
India · Delayed Price · Currency is INR 1,658.55
+38.20 (2.36%)
At close: Oct 30, 2026
BOM:534804 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,635.00 | 1,709.85 | 1,629.50 | 1,658.55 | 1,658.55 | 2.36% | 7,694 |
| Oct 29, 2026 | 1,605.05 | 1,621.00 | 1,603.50 | 1,620.35 | 1,620.35 | 0.39% | 313 |
| Oct 28, 2026 | 1,606.05 | 1,616.15 | 1,602.30 | 1,614.10 | 1,614.10 | 0.41% | 643 |
| Oct 27, 2026 | 1,593.85 | 1,620.00 | 1,579.50 | 1,607.45 | 1,607.45 | 1.81% | 561 |
| Oct 26, 2026 | 1,610.05 | 1,612.60 | 1,555.00 | 1,578.85 | 1,578.85 | -1.45% | 673 |
| Oct 23, 2026 | 1,588.75 | 1,605.00 | 1,560.00 | 1,602.05 | 1,602.05 | -0.52% | 839 |
| Oct 22, 2026 | 1,593.00 | 1,617.00 | 1,574.00 | 1,610.45 | 1,610.45 | 2.07% | 839 |
| Oct 21, 2026 | 1,609.85 | 1,609.85 | 1,566.75 | 1,577.80 | 1,577.80 | -2.48% | 1,132 |
| Oct 19, 2026 | 1,602.55 | 1,636.30 | 1,602.00 | 1,618.00 | 1,618.00 | 0.96% | 514 |
| Oct 16, 2026 | 1,587.95 | 1,609.00 | 1,575.95 | 1,602.55 | 1,602.55 | 2.54% | 658 |
| Oct 15, 2026 | 1,602.25 | 1,602.25 | 1,559.00 | 1,562.80 | 1,562.80 | -2.46% | 863 |
| Oct 14, 2026 | 1,543.25 | 1,619.45 | 1,535.95 | 1,602.25 | 1,602.25 | 4.68% | 3,141 |
| Oct 13, 2026 | 1,505.10 | 1,533.85 | 1,485.95 | 1,530.65 | 1,530.65 | 0.72% | 2,810 |
| Oct 12, 2026 | 1,556.15 | 1,564.30 | 1,516.50 | 1,519.70 | 1,519.70 | -1.47% | 739 |
| Oct 9, 2026 | 1,540.00 | 1,552.20 | 1,520.90 | 1,542.35 | 1,542.35 | 0.35% | 1,060 |
| Oct 8, 2026 | 1,595.95 | 1,595.95 | 1,531.05 | 1,536.90 | 1,536.90 | -3.70% | 5,754 |
| Oct 7, 2026 | 1,599.95 | 1,608.00 | 1,590.00 | 1,595.95 | 1,595.95 | 0.55% | 4,548 |
| 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 |