Skip to main content
logo
CarTrade Tech Limited (BOM:543333)
India flag India · Delayed Price · Currency is INR
2,911.60
-23.90 (-0.81%)
At close: Oct 6, 2026

BOM:543333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,940.502,981.602,900.202,911.602,911.60-0.81%9,698
Oct 5, 20262,848.252,949.952,829.702,935.502,935.504.60%13,329
Oct 1, 20262,880.052,901.752,740.402,806.502,806.50-3.17%15,630
Sep 30, 20262,904.952,947.852,888.452,898.252,898.25-0.21%2,965
Sep 29, 20262,870.452,935.002,841.452,904.352,904.350.96%5,307
Sep 28, 20262,991.003,004.852,862.002,876.602,876.60-4.15%14,195
Sep 25, 20263,070.303,121.002,972.803,001.303,001.30-0.05%14,872
Sep 24, 20262,995.003,099.702,965.003,002.853,002.85-0.04%26,736
Sep 23, 20262,906.903,012.402,906.903,004.103,004.103.28%14,574
Sep 22, 20262,923.302,965.552,900.002,908.752,908.75-0.31%6,542
Sep 21, 20262,989.402,991.552,911.202,917.702,917.70-2.40%12,294
Sep 18, 20262,950.053,127.002,950.052,989.402,989.401.71%31,485
Sep 17, 20262,883.602,954.002,879.002,939.002,939.001.99%5,078
Sep 16, 20263,042.353,055.752,855.702,881.752,881.75-4.44%19,031
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