Skip to main content
logo
CarTrade Tech Limited (BOM:543333)
India flag India · Delayed Price · Currency is INR
2,881.75
-133.95 (-4.44%)
At close: Sep 16, 2026

BOM:543333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20263,090.003,166.002,999.503,015.703,015.70-2.42%28,859
Sep 11, 20262,985.203,106.052,985.203,090.453,090.451.88%12,515
Sep 10, 20263,014.153,060.002,995.803,033.553,033.550.14%14,937
Sep 9, 20263,175.003,175.003,011.703,029.303,029.30-4.63%17,629
Sep 8, 20263,214.503,220.003,108.703,176.503,176.50-0.13%25,116
Sep 7, 20262,994.953,248.002,994.953,180.753,180.755.96%80,214
Sep 4, 20262,990.003,051.502,950.003,001.753,001.750.34%12,734
Sep 3, 20262,934.403,023.752,891.952,991.602,991.602.00%22,443
Sep 2, 20262,940.102,987.652,911.752,933.002,933.00-1.26%18,719
Sep 1, 20262,970.603,044.952,940.702,970.552,970.55-0.74%10,508
Aug 31, 20263,059.353,079.002,950.202,992.752,992.75-0.69%13,195
Aug 28, 20263,071.303,081.703,003.003,013.453,013.45-2.45%20,831
Aug 27, 20263,118.003,253.803,061.553,089.153,089.15-1.67%37,820
Aug 26, 20263,164.653,171.053,083.253,141.503,141.50-0.10%13,221
Aug 25, 20263,130.153,174.753,020.003,144.753,144.750.18%29,955
Aug 24, 20263,062.153,150.003,052.353,139.003,139.002.13%31,627
Aug 21, 20262,927.853,164.352,895.253,073.553,073.556.16%128,987
Aug 20, 20262,782.352,934.702,782.352,895.252,895.254.16%25,770
Aug 19, 20262,795.852,820.802,768.952,779.602,779.60-0.85%10,486
Aug 18, 20262,771.352,855.002,771.352,803.402,803.400.25%13,116
Aug 17, 20262,837.202,837.202,775.002,796.402,796.400.03%3,450
Aug 14, 20262,749.252,802.752,728.902,795.602,795.601.40%5,923
Aug 13, 20262,726.702,765.652,691.152,756.952,756.951.56%7,678
Aug 12, 20262,754.002,785.502,703.102,714.502,714.50-2.00%14,192
Aug 11, 20262,764.952,820.002,755.052,769.802,769.800.33%6,835
Aug 10, 20262,803.052,803.052,753.002,760.702,760.70-1.04%6,075
Aug 7, 20262,799.752,805.702,738.002,789.852,789.850.13%9,652
Aug 6, 20262,849.152,849.152,771.302,786.102,786.10-1.88%8,721
Aug 5, 20262,800.852,864.502,791.102,839.452,839.451.21%21,086
Aug 4, 20262,816.202,820.002,762.702,805.452,805.450.06%17,523
Aug 3, 20262,732.352,825.552,732.352,803.752,803.753.06%25,496
Jul 31, 20262,793.352,793.352,703.802,720.452,720.45-2.61%22,479
Jul 30, 20262,845.252,853.952,707.002,793.402,793.40-2.26%47,645
Jul 29, 20262,996.453,065.052,741.002,857.952,857.95-3.26%94,731
Jul 28, 20262,966.953,079.852,883.652,954.202,954.20-0.98%73,140
Jul 27, 20262,670.653,015.002,670.652,983.352,983.3512.37%127,688
Jul 24, 20262,661.552,738.952,638.552,654.952,654.95-1.42%25,996
Jul 23, 20262,808.302,808.302,685.002,693.202,693.20-4.10%8,643
Jul 22, 20262,741.952,824.002,741.952,808.402,808.403.15%11,268
Jul 21, 20262,755.152,755.152,654.202,722.752,722.75-1.18%10,894
Jul 20, 20262,718.102,798.552,714.652,755.302,755.302.07%26,823
Jul 17, 20262,828.652,852.252,691.002,699.452,699.45-3.98%16,829
Jul 16, 20262,861.002,873.502,787.502,811.452,811.450.14%21,940
Jul 15, 20262,929.652,929.652,794.002,807.652,807.65-2.99%22,004
Jul 14, 20262,780.153,082.152,780.152,894.302,894.303.36%305,710
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