CARE Ratings Limited (NSE:CARERATING)
India · Delayed Price · Currency is INR 1,666.70
-30.00 (-1.77%)
Aug 1, 2025, 3:30 PM IST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,695.70 | 1,725.00 | 1,681.00 | 1,696.70 | 1,696.70 | -1.74% | 67,370 |
| Jul 30, 2025 | 1,752.00 | 1,760.90 | 1,717.30 | 1,726.70 | 1,726.70 | -1.31% | 38,206 |
| Jul 29, 2025 | 1,735.00 | 1,760.00 | 1,721.90 | 1,749.70 | 1,749.70 | 0.59% | 36,180 |
| Jul 28, 2025 | 1,732.10 | 1,776.50 | 1,711.30 | 1,739.50 | 1,739.50 | -0.54% | 47,063 |
| Jul 25, 2025 | 1,802.00 | 1,824.10 | 1,741.20 | 1,748.90 | 1,748.90 | -2.99% | 74,847 |
| Jul 24, 2025 | 1,843.80 | 1,855.40 | 1,790.00 | 1,802.80 | 1,802.80 | -2.57% | 44,305 |
| Jul 23, 2025 | 1,819.60 | 1,857.20 | 1,785.60 | 1,850.40 | 1,850.40 | 1.69% | 80,916 |
| Jul 22, 2025 | 1,800.00 | 1,830.00 | 1,787.10 | 1,819.60 | 1,819.60 | 1.50% | 95,906 |
| Jul 21, 2025 | 1,775.00 | 1,800.00 | 1,766.00 | 1,792.70 | 1,792.70 | 0.92% | 22,372 |
| Jul 18, 2025 | 1,798.00 | 1,811.80 | 1,774.00 | 1,776.30 | 1,776.30 | -0.96% | 34,999 |
| Jul 17, 2025 | 1,819.00 | 1,837.80 | 1,789.00 | 1,793.60 | 1,793.60 | -0.69% | 72,704 |
| Jul 16, 2025 | 1,840.00 | 1,849.00 | 1,802.30 | 1,806.00 | 1,806.00 | -1.88% | 37,875 |
| Jul 15, 2025 | 1,843.00 | 1,887.90 | 1,826.80 | 1,840.60 | 1,840.60 | 0.07% | 84,320 |
| Jul 14, 2025 | 1,789.90 | 1,848.90 | 1,727.90 | 1,839.30 | 1,839.30 | 3.75% | 108,352 |
| Jul 11, 2025 | 1,787.80 | 1,807.90 | 1,753.10 | 1,772.80 | 1,772.80 | -1.47% | 67,484 |
| Jul 10, 2025 | 1,813.00 | 1,813.00 | 1,780.00 | 1,799.20 | 1,799.20 | -0.65% | 40,671 |
| Jul 9, 2025 | 1,791.10 | 1,814.70 | 1,770.60 | 1,810.90 | 1,810.90 | 1.00% | 65,558 |
| Jul 8, 2025 | 1,835.00 | 1,848.40 | 1,774.70 | 1,792.90 | 1,792.90 | -1.94% | 77,306 |
| Jul 7, 2025 | 1,924.50 | 1,925.00 | 1,825.00 | 1,828.30 | 1,828.30 | -4.70% | 108,206 |
| Jul 4, 2025 | 1,875.00 | 1,932.00 | 1,851.00 | 1,918.40 | 1,918.40 | 2.70% | 369,956 |
| Jul 3, 2025 | 1,819.00 | 1,885.00 | 1,793.20 | 1,867.90 | 1,867.90 | 3.43% | 135,302 |
| Jul 2, 2025 | 1,830.00 | 1,860.00 | 1,785.40 | 1,805.90 | 1,805.90 | -1.10% | 62,623 |
| Jul 1, 2025 | 1,806.10 | 1,862.90 | 1,795.30 | 1,825.90 | 1,825.90 | 2.11% | 140,006 |
| Jun 30, 2025 | 1,774.90 | 1,798.00 | 1,755.90 | 1,788.20 | 1,788.20 | 1.23% | 62,923 |
| Jun 27, 2025 | 1,762.00 | 1,797.40 | 1,762.00 | 1,766.40 | 1,766.40 | 0.66% | 45,557 |
| Jun 26, 2025 | 1,799.90 | 1,811.90 | 1,746.60 | 1,754.80 | 1,743.80 | -1.53% | 112,344 |
| Jun 25, 2025 | 1,752.30 | 1,810.00 | 1,739.00 | 1,782.10 | 1,770.93 | 0.89% | 101,646 |
| Jun 24, 2025 | 1,867.20 | 1,875.00 | 1,760.00 | 1,766.30 | 1,755.23 | -3.92% | 85,926 |
| Jun 23, 2025 | 1,799.10 | 1,869.50 | 1,792.10 | 1,838.30 | 1,826.78 | 1.75% | 78,311 |
| Jun 20, 2025 | 1,857.60 | 1,865.90 | 1,792.30 | 1,806.60 | 1,795.28 | -2.75% | 179,341 |
| Jun 19, 2025 | 1,900.00 | 1,907.10 | 1,850.90 | 1,857.60 | 1,845.96 | -2.82% | 45,896 |
| Jun 18, 2025 | 1,897.00 | 1,927.30 | 1,867.50 | 1,911.50 | 1,899.52 | 2.19% | 94,902 |
| Jun 17, 2025 | 1,907.00 | 1,935.00 | 1,858.10 | 1,870.50 | 1,858.77 | -0.87% | 93,409 |
| Jun 16, 2025 | 1,885.00 | 1,905.10 | 1,843.90 | 1,886.90 | 1,875.07 | 1.82% | 150,669 |
| Jun 13, 2025 | 1,800.00 | 1,902.50 | 1,793.00 | 1,853.10 | 1,841.48 | 0.22% | 197,957 |
| Jun 12, 2025 | 1,928.10 | 1,928.10 | 1,834.90 | 1,849.00 | 1,837.41 | -4.65% | 158,996 |
| Jun 11, 2025 | 1,845.00 | 1,964.00 | 1,840.80 | 1,939.20 | 1,927.04 | 5.46% | 393,106 |
| Jun 10, 2025 | 1,819.00 | 1,850.00 | 1,800.00 | 1,838.80 | 1,827.27 | 2.04% | 127,687 |
| Jun 9, 2025 | 1,779.00 | 1,832.40 | 1,779.00 | 1,802.00 | 1,790.70 | 1.54% | 69,167 |
| Jun 6, 2025 | 1,793.60 | 1,833.10 | 1,767.90 | 1,774.60 | 1,763.48 | -1.07% | 56,603 |
| Jun 5, 2025 | 1,819.20 | 1,821.90 | 1,784.10 | 1,793.80 | 1,782.56 | -1.55% | 46,023 |
| Jun 4, 2025 | 1,798.00 | 1,840.00 | 1,786.60 | 1,822.00 | 1,810.58 | 1.74% | 98,939 |
| Jun 3, 2025 | 1,807.80 | 1,811.20 | 1,778.60 | 1,790.80 | 1,779.57 | -0.33% | 72,454 |
| Jun 2, 2025 | 1,819.00 | 1,857.90 | 1,762.80 | 1,796.80 | 1,785.54 | 0.04% | 157,136 |
| May 30, 2025 | 1,725.00 | 1,800.00 | 1,703.30 | 1,796.00 | 1,784.74 | 5.30% | 259,650 |
| May 29, 2025 | 1,671.50 | 1,742.00 | 1,671.50 | 1,705.60 | 1,694.91 | 2.30% | 90,053 |
| May 28, 2025 | 1,720.70 | 1,720.70 | 1,650.00 | 1,667.30 | 1,656.85 | -2.24% | 112,079 |
| May 27, 2025 | 1,695.70 | 1,723.20 | 1,692.10 | 1,705.50 | 1,694.81 | 0.58% | 69,651 |
| May 26, 2025 | 1,729.00 | 1,744.00 | 1,690.00 | 1,695.70 | 1,685.07 | -0.80% | 75,639 |
| May 23, 2025 | 1,687.10 | 1,738.70 | 1,672.90 | 1,709.30 | 1,698.59 | 2.34% | 157,666 |