CarTrade Tech Limited (BOM:543333)
India · Delayed Price · Currency is INR 1,816.75
+32.70 (1.83%)
At close: May 19, 2026
BOM:543333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,790.00 | 1,869.55 | 1,788.50 | 1,816.75 | 1,816.75 | 1.83% | 13,412 |
| May 18, 2026 | 1,811.00 | 1,823.00 | 1,765.95 | 1,784.05 | 1,784.05 | -2.27% | 27,215 |
| May 15, 2026 | 1,836.00 | 1,865.00 | 1,808.85 | 1,825.45 | 1,825.45 | -0.59% | 12,183 |
| May 14, 2026 | 1,933.85 | 1,933.85 | 1,830.80 | 1,836.20 | 1,836.20 | -2.66% | 13,992 |
| May 13, 2026 | 1,890.15 | 1,971.00 | 1,878.00 | 1,886.30 | 1,886.30 | -0.20% | 27,260 |
| May 12, 2026 | 1,900.00 | 1,934.95 | 1,860.45 | 1,890.00 | 1,890.00 | -0.65% | 20,736 |
| May 11, 2026 | 1,928.95 | 1,928.95 | 1,828.70 | 1,902.45 | 1,902.45 | -2.61% | 50,675 |
| May 8, 2026 | 1,925.65 | 2,010.00 | 1,916.55 | 1,953.40 | 1,953.40 | 1.57% | 85,869 |
| May 7, 2026 | 1,829.95 | 2,120.00 | 1,810.00 | 1,923.15 | 1,923.15 | 6.52% | 212,639 |
| May 6, 2026 | 1,665.00 | 1,827.00 | 1,649.45 | 1,805.40 | 1,805.40 | 9.78% | 85,605 |
| May 5, 2026 | 1,651.40 | 1,665.00 | 1,617.85 | 1,644.50 | 1,644.50 | -0.54% | 16,987 |
| May 4, 2026 | 1,630.10 | 1,671.00 | 1,608.00 | 1,653.40 | 1,653.40 | 1.86% | 8,645 |
| Apr 30, 2026 | 1,650.00 | 1,674.00 | 1,600.70 | 1,623.15 | 1,623.15 | -1.47% | 22,054 |
| Apr 29, 2026 | 1,675.80 | 1,724.45 | 1,641.50 | 1,647.40 | 1,647.40 | -0.97% | 26,780 |
| Apr 28, 2026 | 1,707.55 | 1,722.10 | 1,661.00 | 1,663.55 | 1,663.55 | -3.23% | 19,519 |
| Apr 27, 2026 | 1,718.75 | 1,739.80 | 1,683.80 | 1,719.05 | 1,719.05 | 1.56% | 12,359 |
| Apr 24, 2026 | 1,685.05 | 1,732.10 | 1,658.00 | 1,692.60 | 1,692.60 | 0.23% | 25,227 |
| Apr 23, 2026 | 1,790.05 | 1,794.00 | 1,679.50 | 1,688.70 | 1,688.70 | -5.39% | 46,420 |
| Apr 22, 2026 | 1,774.45 | 1,823.20 | 1,748.85 | 1,785.00 | 1,785.00 | 0.93% | 21,743 |
| Apr 21, 2026 | 1,786.10 | 1,790.55 | 1,749.95 | 1,768.50 | 1,768.50 | -0.08% | 14,840 |
| Apr 20, 2026 | 1,873.90 | 1,875.00 | 1,763.05 | 1,769.95 | 1,769.95 | -4.69% | 27,258 |
| Apr 17, 2026 | 1,805.00 | 1,888.50 | 1,805.00 | 1,857.00 | 1,857.00 | 3.24% | 35,674 |
| Apr 16, 2026 | 1,800.95 | 1,885.85 | 1,770.00 | 1,798.75 | 1,798.75 | 0.75% | 42,254 |
| Apr 15, 2026 | 1,883.70 | 1,883.70 | 1,778.75 | 1,785.40 | 1,785.40 | -1.03% | 11,509 |
| Apr 13, 2026 | 1,739.90 | 1,844.00 | 1,739.90 | 1,804.05 | 1,804.05 | -1.87% | 16,898 |
| Apr 10, 2026 | 1,812.25 | 1,880.55 | 1,794.75 | 1,838.50 | 1,838.50 | 0.93% | 17,205 |
| Apr 9, 2026 | 1,889.85 | 1,892.65 | 1,803.80 | 1,821.60 | 1,821.60 | -2.66% | 6,319 |
| Apr 8, 2026 | 1,815.15 | 1,884.60 | 1,797.60 | 1,871.40 | 1,871.40 | 6.00% | 32,878 |
| Apr 7, 2026 | 1,738.20 | 1,830.00 | 1,724.05 | 1,765.50 | 1,765.50 | 1.57% | 15,189 |
| Apr 6, 2026 | 1,691.60 | 1,749.50 | 1,684.80 | 1,738.15 | 1,738.15 | 2.82% | 8,267 |
| 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 |