Skip to main content
logo
CarTrade Tech Limited (BOM:543333)
India flag India · Delayed Price · Currency is INR
2,313.60
-24.00 (-1.03%)
At close: Sep 15, 2025

CarTrade Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252,313.552,389.152,313.502,373.102,373.102.57%13,800
Sep 15, 20252,355.352,357.052,284.002,313.602,313.60-1.03%11,130
Sep 12, 20252,361.552,417.002,326.602,337.602,337.60-1.01%13,607
Sep 11, 20252,450.052,461.952,278.552,361.552,361.55-3.83%87,626
Sep 10, 20252,717.952,717.952,222.352,455.652,455.65-10.14%165,328
Sep 9, 20252,655.752,754.002,626.452,732.902,732.903.08%11,216
Sep 8, 20252,605.152,658.002,573.702,651.302,651.301.57%8,689
Sep 5, 20252,554.952,645.002,529.002,610.202,610.202.15%9,813
Sep 4, 20252,588.252,690.002,531.452,555.352,555.35-1.08%30,942
Sep 3, 20252,462.302,593.652,462.302,583.152,583.154.96%15,514
Sep 2, 20252,499.902,499.902,425.002,461.152,461.15-1.74%18,385
Sep 1, 20252,445.052,516.752,396.002,504.852,504.854.51%22,085
Aug 29, 20252,349.952,409.352,295.602,396.852,396.855.66%16,441
Aug 28, 20252,382.452,382.452,258.102,268.402,268.40-4.79%10,740
Aug 26, 20252,360.702,403.002,339.902,382.552,382.55-0.34%14,507
Aug 25, 20252,341.052,436.002,341.052,390.652,390.651.76%14,544
Aug 22, 20252,458.952,458.952,270.602,349.352,349.35-3.42%25,296
Aug 21, 20252,434.602,466.802,420.902,432.502,432.50-0.09%4,086
Aug 20, 20252,464.402,504.452,422.702,434.602,434.60-1.21%15,835
Aug 19, 20252,494.302,533.852,420.002,464.402,464.40-0.88%28,034
Aug 18, 20252,320.452,500.002,320.452,486.402,486.407.32%20,475
Aug 14, 20252,349.952,409.952,291.352,316.752,316.75-1.43%19,597
Aug 13, 20252,349.252,377.952,250.752,350.302,350.300.68%13,020
Aug 12, 20252,210.002,349.002,210.002,334.352,334.355.62%22,492
Aug 11, 20252,162.002,230.002,143.002,210.202,210.202.09%11,016
Aug 8, 20252,124.952,188.002,089.502,164.902,164.903.00%9,810
Aug 7, 20252,089.902,118.852,034.452,101.752,101.75-0.62%14,838
Aug 6, 20252,254.752,265.902,100.102,114.952,114.95-6.36%19,541
Aug 5, 20252,235.152,300.552,228.402,258.552,258.550.78%15,306
Aug 4, 20252,170.202,250.002,157.302,241.152,241.152.97%23,950
Aug 1, 20252,182.052,192.652,133.002,176.502,176.50-0.42%27,076
Jul 31, 20252,045.752,218.002,028.302,185.602,185.604.51%76,071
Jul 30, 20252,083.502,099.302,049.102,091.202,091.200.24%20,491
Jul 29, 20252,065.002,107.552,041.802,086.252,086.251.02%36,477
Jul 28, 20251,868.702,140.501,836.002,065.202,065.208.83%316,803
Jul 25, 20251,941.251,942.001,875.551,897.701,897.70-3.26%9,109
Jul 24, 20251,979.951,980.001,923.401,961.651,961.65-0.20%13,436
Jul 23, 20251,905.001,977.651,890.051,965.501,965.502.98%14,372
Jul 22, 20251,908.001,970.001,897.551,908.701,908.70-0.70%19,551
Jul 21, 20251,875.001,928.901,863.001,922.151,922.151.32%4,317
Jul 18, 20251,907.051,935.151,881.001,897.051,897.05-1.29%3,981
Jul 17, 20251,915.051,931.451,869.101,921.851,921.850.35%15,589
Jul 16, 20251,895.751,938.051,895.751,915.101,915.100.58%6,181
Jul 15, 20251,998.851,998.851,890.001,904.001,904.00-4.11%14,299
Jul 14, 20251,901.001,999.501,866.001,985.601,985.604.60%52,501
Jul 11, 20251,831.051,918.401,830.001,898.351,898.353.13%48,070
Jul 10, 20251,779.901,849.151,763.501,840.801,840.804.37%10,432
Jul 9, 20251,808.401,821.051,745.001,763.701,763.70-3.18%13,578
Jul 8, 20251,727.251,840.001,695.651,821.651,821.657.28%27,755
Jul 7, 20251,700.001,706.401,667.551,698.051,698.05-0.05%2,817