Carraro India Limited (BOM:544320)
India · Delayed Price · Currency is INR 444.05
-3.55 (-0.79%)
At close: Sep 17, 2025
Carraro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 450.40 | 454.75 | 442.90 | 452.35 | 452.35 | 1.87% | 164,072 |
| Sep 17, 2025 | 453.05 | 454.40 | 442.00 | 444.05 | 444.05 | -0.79% | 7,973 |
| Sep 16, 2025 | 452.15 | 474.20 | 431.65 | 447.60 | 447.60 | -1.63% | 199,385 |
| Sep 15, 2025 | 446.20 | 456.00 | 446.20 | 455.00 | 455.00 | 0.19% | 1,559 |
| Sep 12, 2025 | 449.00 | 455.95 | 440.00 | 454.15 | 454.15 | 0.98% | 2,945 |
| Sep 11, 2025 | 453.00 | 455.60 | 446.65 | 449.75 | 449.75 | -0.51% | 1,831 |
| Sep 10, 2025 | 442.05 | 457.15 | 442.05 | 452.05 | 452.05 | 0.06% | 6,817 |
| Sep 9, 2025 | 450.15 | 455.10 | 445.25 | 451.80 | 451.80 | -0.28% | 3,418 |
| Sep 8, 2025 | 453.00 | 454.90 | 441.85 | 453.05 | 453.05 | 4.63% | 9,337 |
| Sep 5, 2025 | 440.00 | 443.05 | 428.50 | 433.00 | 433.00 | -1.62% | 3,176 |
| Sep 4, 2025 | 454.65 | 463.95 | 438.20 | 440.15 | 440.15 | -3.20% | 9,926 |
| Sep 3, 2025 | 432.00 | 464.00 | 428.10 | 454.70 | 454.70 | 4.81% | 20,217 |
| Sep 2, 2025 | 411.80 | 436.00 | 411.80 | 433.85 | 429.30 | 4.39% | 12,143 |
| Sep 1, 2025 | 416.65 | 416.65 | 410.65 | 415.60 | 411.24 | 1.25% | 2,795 |
| Aug 29, 2025 | 419.45 | 419.45 | 407.90 | 410.45 | 406.15 | -0.01% | 3,411 |
| Aug 28, 2025 | 420.05 | 420.60 | 410.00 | 410.50 | 406.20 | -3.53% | 6,404 |
| Aug 26, 2025 | 440.80 | 440.80 | 421.05 | 425.50 | 421.04 | -2.21% | 10,524 |
| Aug 25, 2025 | 421.45 | 445.05 | 421.45 | 435.10 | 430.54 | 2.04% | 13,337 |
| Aug 22, 2025 | 422.20 | 429.30 | 418.00 | 426.40 | 421.93 | 1.23% | 5,580 |
| Aug 21, 2025 | 421.80 | 426.05 | 415.00 | 421.20 | 416.78 | 0.65% | 3,588 |
| Aug 20, 2025 | 418.25 | 426.55 | 415.50 | 418.50 | 414.11 | -0.29% | 3,262 |
| Aug 19, 2025 | 413.10 | 423.35 | 413.10 | 419.70 | 415.30 | 0.39% | 5,151 |
| Aug 18, 2025 | 414.70 | 420.00 | 411.80 | 418.05 | 413.67 | 2.99% | 4,942 |
| Aug 14, 2025 | 412.70 | 413.85 | 405.00 | 405.90 | 401.64 | -1.26% | 1,231 |
| Aug 13, 2025 | 411.65 | 418.30 | 408.85 | 411.10 | 406.79 | -0.22% | 5,886 |
| Aug 12, 2025 | 411.10 | 421.00 | 410.00 | 412.00 | 407.68 | -0.04% | 6,082 |
| Aug 11, 2025 | 421.20 | 425.10 | 410.00 | 412.15 | 407.83 | -3.29% | 10,382 |
| Aug 8, 2025 | 430.05 | 431.85 | 422.30 | 426.15 | 421.68 | -1.72% | 5,435 |
| Aug 7, 2025 | 432.65 | 443.80 | 427.00 | 433.60 | 429.05 | -1.12% | 10,148 |
| Aug 6, 2025 | 473.95 | 473.95 | 435.55 | 438.50 | 433.90 | -8.58% | 9,392 |
| Aug 5, 2025 | 499.25 | 510.00 | 476.10 | 479.65 | 474.62 | -4.34% | 12,560 |
| Aug 4, 2025 | 475.20 | 505.40 | 475.20 | 501.40 | 496.14 | 3.95% | 7,963 |
| Aug 1, 2025 | 476.80 | 490.95 | 464.45 | 482.35 | 477.29 | 0.23% | 13,141 |
| Jul 31, 2025 | 472.10 | 487.00 | 471.05 | 481.25 | 476.20 | -0.17% | 5,835 |
| Jul 30, 2025 | 489.65 | 495.15 | 479.85 | 482.05 | 477.00 | -1.07% | 5,233 |
| Jul 29, 2025 | 478.05 | 490.50 | 478.05 | 487.25 | 482.14 | 1.92% | 4,307 |
| Jul 28, 2025 | 483.60 | 492.95 | 467.00 | 478.05 | 473.04 | -1.36% | 8,598 |
| Jul 25, 2025 | 483.55 | 510.15 | 480.65 | 484.65 | 479.57 | -1.57% | 26,829 |
| Jul 24, 2025 | 489.35 | 495.00 | 485.00 | 492.40 | 487.24 | 0.44% | 17,796 |
| Jul 23, 2025 | 483.15 | 499.05 | 472.40 | 490.25 | 485.11 | 1.05% | 11,837 |
| Jul 22, 2025 | 487.25 | 492.75 | 475.20 | 485.15 | 480.06 | -0.37% | 18,212 |
| Jul 21, 2025 | 457.10 | 500.15 | 457.10 | 486.95 | 481.84 | 5.92% | 39,020 |
| Jul 18, 2025 | 449.85 | 477.80 | 446.60 | 459.75 | 454.93 | 2.13% | 8,940 |
| Jul 17, 2025 | 445.60 | 454.00 | 445.60 | 450.15 | 445.43 | 1.01% | 3,437 |
| Jul 16, 2025 | 437.20 | 450.00 | 437.20 | 445.65 | 440.98 | 1.03% | 5,530 |
| Jul 15, 2025 | 442.00 | 447.50 | 438.00 | 441.10 | 436.47 | -0.19% | 3,764 |
| Jul 14, 2025 | 451.50 | 451.50 | 440.00 | 441.95 | 437.32 | -2.01% | 5,630 |
| Jul 11, 2025 | 450.05 | 453.95 | 448.45 | 451.00 | 446.27 | -0.42% | 7,576 |
| Jul 10, 2025 | 459.95 | 459.95 | 449.70 | 452.90 | 448.15 | -0.79% | 3,207 |
| Jul 9, 2025 | 451.20 | 461.00 | 451.20 | 456.50 | 451.71 | 0.48% | 5,069 |