Skip to main content
logo
CarTrade Tech Limited (BOM:543333)
India flag India · Delayed Price · Currency is INR
3,073.55
+178.30 (6.16%)
At close: Aug 21, 2026

BOM:543333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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