Skip to main content
logo
CarTrade Tech Limited (BOM:543333)
India flag India · Delayed Price · Currency is INR
2,800.10
-8.85 (-0.32%)
At close: Jul 13, 2026

BOM:543333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20262,873.552,873.552,781.102,800.102,800.10-0.32%15,567
Jul 10, 20262,748.352,830.002,745.152,808.952,808.952.80%12,586
Jul 9, 20262,762.902,818.202,695.002,732.552,732.55-1.57%19,868
Jul 8, 20262,791.102,885.002,752.402,776.002,776.00-0.17%18,458
Jul 7, 20262,790.752,804.702,725.052,780.602,780.60-0.34%7,582
Jul 6, 20262,701.002,848.002,701.002,789.952,789.953.30%28,387
Jul 3, 20262,750.002,781.702,680.252,700.752,700.75-1.35%11,428
Jul 2, 20262,782.002,822.002,723.002,737.802,737.80-2.33%13,182
Jul 1, 20262,700.002,870.002,700.002,803.002,803.004.10%57,491
Jun 30, 20262,660.602,703.652,586.002,692.702,692.701.32%21,821
Jun 29, 20262,705.902,705.902,622.902,657.652,657.65-1.32%6,753
Jun 25, 20262,602.002,735.002,601.202,693.152,693.153.53%34,084
Jun 24, 20262,657.452,676.352,580.202,601.202,601.20-1.45%27,557
Jun 23, 20262,593.502,742.152,552.002,639.352,639.352.71%65,624
Jun 22, 20262,609.602,609.602,557.152,569.752,569.750.41%19,015
Jun 19, 20262,579.402,623.602,538.552,559.252,559.25-1.00%39,278
Jun 18, 20262,614.152,646.702,511.652,585.002,585.00-0.99%61,768
Jun 17, 20262,399.452,775.002,399.452,610.952,610.959.82%686,582
Jun 16, 20262,321.702,433.802,321.702,377.552,377.552.25%117,885
Jun 15, 20262,404.552,405.852,302.302,325.302,325.30-1.01%46,028
Jun 12, 20262,402.902,419.552,311.102,349.052,349.05-1.53%214,069
Jun 11, 20262,403.502,485.002,318.002,385.552,385.55-2.73%139,971
Jun 10, 20262,199.852,493.002,163.102,452.502,452.5011.93%465,163
Jun 9, 20262,072.702,211.902,060.002,191.052,191.055.71%134,378
Jun 8, 20261,927.152,085.001,917.652,072.752,072.755.73%130,336
Jun 5, 20261,934.001,975.001,890.051,960.451,960.452.52%20,588
Jun 4, 20261,959.851,973.001,908.001,912.251,912.25-2.52%35,676
Jun 3, 20261,856.751,984.301,825.001,961.751,961.759.28%151,069
Jun 2, 20261,760.301,802.551,732.101,795.201,795.201.38%17,669
Jun 1, 20261,737.701,805.001,719.851,770.751,770.751.93%99,587
May 29, 20261,744.351,776.001,716.851,737.301,737.300.91%25,520
May 27, 20261,702.951,800.001,701.001,721.551,721.551.20%272,859
May 26, 20261,812.851,837.001,697.301,701.201,701.20-4.94%40,532
May 25, 20261,801.201,812.701,770.001,789.651,789.65-0.42%33,262
May 22, 20261,782.701,810.001,773.951,797.201,797.201.76%5,870
May 21, 20261,823.851,857.751,751.251,766.101,766.10-3.19%21,967
May 20, 20261,785.951,832.951,785.951,824.351,824.350.42%15,591
May 19, 20261,790.001,869.551,788.501,816.751,816.751.83%13,412
May 18, 20261,811.001,823.001,765.951,784.051,784.05-2.27%27,215
May 15, 20261,836.001,865.001,808.851,825.451,825.45-0.59%12,183
May 14, 20261,933.851,933.851,830.801,836.201,836.20-2.66%13,992
May 13, 20261,890.151,971.001,878.001,886.301,886.30-0.20%27,260
May 12, 20261,900.001,934.951,860.451,890.001,890.00-0.65%20,736
May 11, 20261,928.951,928.951,828.701,902.451,902.45-2.61%50,675
May 8, 20261,925.652,010.001,916.551,953.401,953.401.57%85,869
May 7, 20261,829.952,120.001,810.001,923.151,923.156.52%212,639
May 6, 20261,665.001,827.001,649.451,805.401,805.409.78%85,605
May 5, 20261,651.401,665.001,617.851,644.501,644.50-0.54%16,987
May 4, 20261,630.101,671.001,608.001,653.401,653.401.86%8,645
Apr 30, 20261,650.001,674.001,600.701,623.151,623.15-1.47%22,054