CarTrade Tech Limited (BOM:543333)
India · Delayed Price · Currency is INR 1,690.55
-65.65 (-3.74%)
At close: Apr 2, 2026
BOM:543333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,750.00 | 1,750.00 | 1,648.20 | 1,690.55 | 1,690.55 | -3.74% | 11,301 |
| Apr 1, 2026 | 1,724.20 | 1,763.20 | 1,680.00 | 1,756.20 | 1,756.20 | 6.44% | 9,558 |
| Mar 30, 2026 | 1,747.75 | 1,747.75 | 1,638.45 | 1,649.95 | 1,649.95 | -5.20% | 22,590 |
| Mar 27, 2026 | 1,725.85 | 1,765.40 | 1,717.00 | 1,740.40 | 1,740.40 | -0.56% | 33,358 |
| Mar 25, 2026 | 1,716.70 | 1,792.00 | 1,716.65 | 1,750.15 | 1,750.15 | 1.95% | 25,473 |
| Mar 24, 2026 | 1,711.95 | 1,733.85 | 1,700.00 | 1,716.70 | 1,716.70 | 1.47% | 10,789 |
| Mar 23, 2026 | 1,662.05 | 1,711.00 | 1,662.05 | 1,691.85 | 1,691.85 | -0.35% | 19,006 |
| Mar 20, 2026 | 1,650.75 | 1,767.00 | 1,650.75 | 1,697.85 | 1,697.85 | 3.47% | 17,297 |
| Mar 19, 2026 | 1,652.95 | 1,684.90 | 1,637.00 | 1,640.95 | 1,640.95 | -3.37% | 14,676 |
| Mar 18, 2026 | 1,701.35 | 1,756.80 | 1,682.95 | 1,698.10 | 1,698.10 | -1.46% | 20,743 |
| Mar 17, 2026 | 1,654.95 | 1,756.45 | 1,648.10 | 1,723.25 | 1,723.25 | 4.08% | 12,444 |
| Mar 16, 2026 | 1,649.40 | 1,670.55 | 1,615.00 | 1,655.70 | 1,655.70 | 0.74% | 17,381 |
| Mar 13, 2026 | 1,678.40 | 1,678.40 | 1,636.00 | 1,643.60 | 1,643.60 | -2.07% | 9,606 |
| Mar 12, 2026 | 1,685.00 | 1,721.55 | 1,672.40 | 1,678.40 | 1,678.40 | -0.72% | 15,324 |
| Mar 11, 2026 | 1,760.25 | 1,768.00 | 1,680.10 | 1,690.65 | 1,690.65 | -4.18% | 14,811 |
| Mar 10, 2026 | 1,765.35 | 1,833.00 | 1,750.90 | 1,764.45 | 1,764.45 | 0.10% | 16,310 |
| Mar 9, 2026 | 1,724.70 | 1,777.90 | 1,697.05 | 1,762.65 | 1,762.65 | -0.35% | 11,926 |
| Mar 6, 2026 | 1,758.95 | 1,826.45 | 1,758.95 | 1,768.85 | 1,768.85 | -0.54% | 17,038 |
| Mar 5, 2026 | 1,748.15 | 1,835.00 | 1,732.60 | 1,778.50 | 1,778.50 | 1.74% | 18,380 |
| Mar 4, 2026 | 1,725.65 | 1,790.00 | 1,678.00 | 1,748.15 | 1,748.15 | -1.98% | 31,816 |
| Mar 2, 2026 | 1,522.85 | 1,849.80 | 1,522.85 | 1,783.45 | 1,783.45 | -0.99% | 30,498 |
| Feb 27, 2026 | 1,838.70 | 1,850.00 | 1,786.00 | 1,801.35 | 1,801.35 | -3.61% | 17,255 |
| Feb 26, 2026 | 1,789.90 | 1,877.70 | 1,788.05 | 1,868.75 | 1,868.75 | 5.07% | 21,412 |
| Feb 25, 2026 | 1,780.05 | 1,827.00 | 1,762.50 | 1,778.60 | 1,778.60 | -0.01% | 29,435 |
| Feb 24, 2026 | 1,972.80 | 1,986.30 | 1,755.00 | 1,778.80 | 1,778.80 | -11.09% | 33,228 |
| Feb 23, 2026 | 1,970.65 | 2,030.00 | 1,970.65 | 2,000.75 | 2,000.75 | 1.14% | 18,770 |
| Feb 20, 2026 | 1,998.95 | 2,014.20 | 1,933.45 | 1,978.20 | 1,978.20 | -0.42% | 13,191 |
| Feb 19, 2026 | 2,029.10 | 2,049.90 | 1,953.00 | 1,986.45 | 1,986.45 | -2.10% | 16,878 |
| Feb 18, 2026 | 2,037.50 | 2,045.35 | 2,011.00 | 2,029.10 | 2,029.10 | -0.41% | 4,525 |
| Feb 17, 2026 | 2,040.00 | 2,051.90 | 2,000.00 | 2,037.40 | 2,037.40 | -0.22% | 11,637 |
| Feb 16, 2026 | 1,926.30 | 2,095.00 | 1,912.00 | 2,041.95 | 2,041.95 | 5.37% | 64,845 |
| Feb 13, 2026 | 2,126.75 | 2,126.75 | 1,922.25 | 1,937.85 | 1,937.85 | -8.88% | 30,088 |
| Feb 12, 2026 | 2,154.60 | 2,157.55 | 2,092.90 | 2,126.80 | 2,126.80 | -0.16% | 11,932 |
| Feb 11, 2026 | 2,128.90 | 2,157.50 | 2,072.70 | 2,130.15 | 2,130.15 | 0.06% | 16,622 |
| Feb 10, 2026 | 2,186.70 | 2,241.90 | 2,122.15 | 2,128.80 | 2,128.80 | -2.64% | 27,590 |
| Feb 9, 2026 | 2,300.00 | 2,300.05 | 2,175.00 | 2,186.60 | 2,186.60 | -3.33% | 22,507 |
| Feb 6, 2026 | 2,299.70 | 2,421.25 | 2,231.30 | 2,261.90 | 2,261.90 | -1.63% | 18,225 |
| Feb 5, 2026 | 2,429.65 | 2,430.10 | 2,022.60 | 2,299.35 | 2,299.35 | -3.60% | 131,498 |
| Feb 4, 2026 | 2,581.15 | 2,581.70 | 2,369.05 | 2,385.25 | 2,385.25 | -8.94% | 28,685 |
| Feb 3, 2026 | 2,600.55 | 2,624.25 | 2,528.55 | 2,619.45 | 2,619.45 | 6.45% | 40,187 |
| Feb 2, 2026 | 2,565.15 | 2,565.15 | 2,415.55 | 2,460.65 | 2,460.65 | -4.73% | 13,277 |
| Feb 1, 2026 | 2,611.65 | 2,647.55 | 2,559.75 | 2,582.75 | 2,582.75 | -2.57% | 6,076 |
| Jan 30, 2026 | 2,478.40 | 2,685.00 | 2,478.40 | 2,650.80 | 2,650.80 | 7.06% | 17,035 |
| Jan 29, 2026 | 2,408.55 | 2,540.05 | 2,396.85 | 2,475.95 | 2,475.95 | 2.92% | 34,522 |
| Jan 28, 2026 | 2,571.00 | 2,660.75 | 2,270.00 | 2,405.80 | 2,405.80 | -5.37% | 146,146 |
| Jan 27, 2026 | 2,455.65 | 2,571.40 | 2,425.05 | 2,542.30 | 2,542.30 | 3.84% | 16,399 |
| Jan 23, 2026 | 2,538.40 | 2,553.15 | 2,418.75 | 2,448.30 | 2,448.30 | -3.55% | 15,916 |
| Jan 22, 2026 | 2,599.45 | 2,599.45 | 2,515.20 | 2,538.35 | 2,538.35 | -0.12% | 12,267 |
| Jan 21, 2026 | 2,474.30 | 2,556.90 | 2,399.90 | 2,541.50 | 2,541.50 | 0.72% | 19,872 |
| Jan 20, 2026 | 2,674.10 | 2,675.30 | 2,505.35 | 2,523.30 | 2,523.30 | -5.60% | 10,992 |