CARE Ratings Limited (NSE:CARERATING)
India · Delayed Price · Currency is INR 1,496.10
-12.90 (-0.85%)
Apr 2, 2026, 3:29 PM IST
CARE Ratings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,493.00 | 1,508.90 | 1,467.00 | 1,496.10 | 1,496.10 | -0.85% | 33,560 |
| Apr 1, 2026 | 1,498.50 | 1,530.50 | 1,482.90 | 1,509.00 | 1,509.00 | 4.18% | 26,527 |
| Mar 30, 2026 | 1,490.00 | 1,509.10 | 1,419.60 | 1,448.50 | 1,448.50 | -4.14% | 121,997 |
| Mar 27, 2026 | 1,519.70 | 1,544.50 | 1,490.00 | 1,511.10 | 1,511.10 | -1.67% | 37,281 |
| Mar 25, 2026 | 1,480.00 | 1,566.40 | 1,465.00 | 1,536.80 | 1,536.80 | 5.43% | 52,232 |
| Mar 24, 2026 | 1,433.60 | 1,467.50 | 1,417.00 | 1,457.60 | 1,457.60 | 3.19% | 30,125 |
| Mar 23, 2026 | 1,537.00 | 1,537.00 | 1,392.70 | 1,412.50 | 1,412.50 | -8.14% | 59,587 |
| Mar 20, 2026 | 1,550.20 | 1,569.00 | 1,526.10 | 1,537.70 | 1,537.70 | -1.21% | 49,205 |
| Mar 19, 2026 | 1,562.00 | 1,570.00 | 1,534.70 | 1,556.60 | 1,556.60 | -0.35% | 26,887 |
| Mar 18, 2026 | 1,550.00 | 1,588.50 | 1,550.00 | 1,562.10 | 1,562.10 | 0.54% | 51,598 |
| Mar 17, 2026 | 1,575.00 | 1,575.00 | 1,544.50 | 1,553.70 | 1,553.70 | -0.72% | 22,204 |
| Mar 16, 2026 | 1,550.20 | 1,574.20 | 1,535.90 | 1,564.90 | 1,564.90 | -1.00% | 37,700 |
| Mar 13, 2026 | 1,634.40 | 1,634.40 | 1,575.00 | 1,580.70 | 1,580.70 | -3.10% | 23,828 |
| Mar 12, 2026 | 1,595.00 | 1,647.70 | 1,562.00 | 1,631.20 | 1,631.20 | 1.45% | 37,515 |
| Mar 11, 2026 | 1,637.50 | 1,637.50 | 1,594.90 | 1,607.90 | 1,607.90 | -0.68% | 20,537 |
| Mar 10, 2026 | 1,614.40 | 1,624.00 | 1,587.30 | 1,618.90 | 1,618.90 | 1.93% | 33,913 |
| Mar 9, 2026 | 1,605.00 | 1,615.00 | 1,580.00 | 1,588.20 | 1,588.20 | -2.02% | 28,565 |
| Mar 6, 2026 | 1,634.80 | 1,648.40 | 1,605.00 | 1,621.00 | 1,621.00 | -1.01% | 20,859 |
| Mar 5, 2026 | 1,565.00 | 1,659.60 | 1,565.00 | 1,637.60 | 1,637.60 | 4.99% | 69,276 |
| Mar 4, 2026 | 1,574.00 | 1,584.80 | 1,550.70 | 1,559.80 | 1,559.80 | -2.72% | 48,401 |
| Mar 2, 2026 | 1,554.60 | 1,646.70 | 1,548.70 | 1,603.40 | 1,603.40 | -0.55% | 58,238 |
| Feb 27, 2026 | 1,614.00 | 1,632.90 | 1,600.10 | 1,612.30 | 1,612.30 | -0.43% | 21,363 |
| Feb 26, 2026 | 1,611.20 | 1,652.70 | 1,598.00 | 1,619.30 | 1,619.30 | 0.46% | 34,278 |
| Feb 25, 2026 | 1,619.80 | 1,629.60 | 1,585.10 | 1,611.90 | 1,611.90 | 0.66% | 23,230 |
| Feb 24, 2026 | 1,581.80 | 1,605.80 | 1,557.60 | 1,601.40 | 1,601.40 | 1.02% | 45,240 |
| Feb 23, 2026 | 1,609.00 | 1,627.80 | 1,580.10 | 1,585.20 | 1,585.20 | -1.52% | 100,857 |
| Feb 20, 2026 | 1,618.20 | 1,621.30 | 1,592.00 | 1,609.60 | 1,609.60 | -1.12% | 43,438 |
| Feb 19, 2026 | 1,644.90 | 1,645.00 | 1,615.00 | 1,627.90 | 1,627.90 | -0.87% | 15,639 |
| Feb 18, 2026 | 1,653.10 | 1,658.00 | 1,622.90 | 1,642.20 | 1,642.20 | -0.66% | 22,907 |
| Feb 17, 2026 | 1,603.00 | 1,665.50 | 1,601.80 | 1,653.10 | 1,653.10 | 2.19% | 46,814 |
| Feb 16, 2026 | 1,620.90 | 1,637.70 | 1,600.00 | 1,617.60 | 1,617.60 | 0.30% | 29,274 |
| Feb 13, 2026 | 1,615.00 | 1,646.50 | 1,585.40 | 1,612.80 | 1,612.80 | -0.11% | 38,765 |
| Feb 12, 2026 | 1,632.90 | 1,690.90 | 1,601.60 | 1,614.60 | 1,614.60 | 1.02% | 141,933 |
| Feb 11, 2026 | 1,617.00 | 1,620.20 | 1,572.00 | 1,598.30 | 1,598.30 | -1.30% | 54,992 |
| Feb 10, 2026 | 1,654.00 | 1,654.00 | 1,610.60 | 1,619.40 | 1,619.40 | -1.78% | 33,857 |
| Feb 9, 2026 | 1,645.00 | 1,660.40 | 1,620.00 | 1,648.70 | 1,648.70 | 0.09% | 33,001 |
| Feb 6, 2026 | 1,659.80 | 1,728.00 | 1,632.10 | 1,647.20 | 1,647.20 | -0.12% | 175,362 |
| Feb 5, 2026 | 1,615.90 | 1,659.80 | 1,594.70 | 1,649.20 | 1,649.20 | 2.06% | 23,814 |
| Feb 4, 2026 | 1,603.80 | 1,622.90 | 1,603.80 | 1,615.90 | 1,615.90 | 0.02% | 11,437 |
| Feb 3, 2026 | 1,603.00 | 1,629.00 | 1,555.00 | 1,615.50 | 1,615.50 | 2.82% | 27,194 |
| Feb 2, 2026 | 1,600.00 | 1,617.80 | 1,551.10 | 1,571.20 | 1,571.20 | -2.17% | 37,748 |
| Feb 1, 2026 | 1,602.40 | 1,620.00 | 1,573.20 | 1,606.00 | 1,606.00 | 0.22% | 14,251 |
| Jan 30, 2026 | 1,579.70 | 1,610.00 | 1,545.10 | 1,602.40 | 1,602.40 | 2.02% | 20,158 |
| Jan 29, 2026 | 1,559.80 | 1,580.10 | 1,546.10 | 1,570.60 | 1,570.60 | 0.89% | 49,541 |
| Jan 28, 2026 | 1,578.30 | 1,581.50 | 1,528.30 | 1,556.70 | 1,556.70 | -2.06% | 53,833 |
| Jan 27, 2026 | 1,560.20 | 1,644.90 | 1,559.10 | 1,589.50 | 1,589.50 | 1.47% | 56,415 |
| Jan 23, 2026 | 1,570.00 | 1,597.80 | 1,551.00 | 1,566.50 | 1,566.50 | -0.95% | 18,425 |
| Jan 22, 2026 | 1,577.40 | 1,605.80 | 1,550.00 | 1,581.50 | 1,581.50 | 0.26% | 34,447 |
| Jan 21, 2026 | 1,575.00 | 1,623.00 | 1,533.80 | 1,577.40 | 1,577.40 | -2.00% | 60,729 |
| Jan 20, 2026 | 1,628.30 | 1,638.70 | 1,572.40 | 1,609.60 | 1,609.60 | -1.15% | 102,263 |