CARE Ratings Limited (NSE:CARERATING)
India · Delayed Price · Currency is INR 1,640.00
-13.10 (-0.79%)
Feb 18, 2026, 3:29 PM IST
CARE Ratings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,594.00 | 1,652.40 | 1,594.00 | 1,628.30 | 1,628.30 | 0.89% | 40,248 |
| Jan 16, 2026 | 1,603.70 | 1,630.20 | 1,594.70 | 1,614.00 | 1,614.00 | 0.43% | 23,253 |
| Jan 14, 2026 | 1,610.50 | 1,624.00 | 1,594.70 | 1,607.10 | 1,607.10 | -0.71% | 15,476 |
| Jan 13, 2026 | 1,666.00 | 1,668.70 | 1,610.50 | 1,618.60 | 1,618.60 | -2.03% | 25,946 |
| Jan 12, 2026 | 1,620.00 | 1,670.00 | 1,590.10 | 1,652.20 | 1,652.20 | 1.93% | 40,120 |
| Jan 9, 2026 | 1,672.40 | 1,672.40 | 1,600.00 | 1,620.90 | 1,620.90 | -1.92% | 30,546 |
| Jan 8, 2026 | 1,720.00 | 1,725.90 | 1,640.90 | 1,652.60 | 1,652.60 | -3.88% | 40,428 |
| Jan 7, 2026 | 1,730.00 | 1,771.00 | 1,701.00 | 1,719.30 | 1,719.30 | -0.73% | 47,303 |
| Jan 6, 2026 | 1,754.80 | 1,788.30 | 1,717.00 | 1,732.00 | 1,732.00 | -0.26% | 134,844 |
| Jan 5, 2026 | 1,717.10 | 1,768.00 | 1,702.10 | 1,736.60 | 1,736.60 | 2.85% | 126,526 |
| Jan 2, 2026 | 1,602.40 | 1,699.00 | 1,602.30 | 1,688.50 | 1,688.50 | 4.84% | 79,646 |
| Jan 1, 2026 | 1,592.00 | 1,614.70 | 1,592.00 | 1,610.50 | 1,610.50 | 0.66% | 19,756 |
| Dec 31, 2025 | 1,586.00 | 1,610.00 | 1,578.90 | 1,599.90 | 1,599.90 | 0.84% | 29,761 |
| Dec 30, 2025 | 1,600.00 | 1,617.00 | 1,580.00 | 1,586.50 | 1,586.50 | -1.16% | 39,761 |
| Dec 29, 2025 | 1,604.60 | 1,659.00 | 1,601.00 | 1,605.20 | 1,605.20 | 0.09% | 58,188 |
| Dec 26, 2025 | 1,600.00 | 1,615.00 | 1,580.50 | 1,603.70 | 1,603.70 | -0.02% | 27,934 |
| Dec 24, 2025 | 1,600.00 | 1,621.00 | 1,585.70 | 1,604.00 | 1,604.00 | 1.15% | 27,572 |
| Dec 23, 2025 | 1,550.50 | 1,628.00 | 1,550.50 | 1,585.70 | 1,585.70 | 1.60% | 65,668 |
| Dec 22, 2025 | 1,555.00 | 1,568.00 | 1,547.80 | 1,560.70 | 1,560.70 | 0.55% | 57,495 |
| Dec 19, 2025 | 1,542.70 | 1,555.00 | 1,534.50 | 1,552.20 | 1,552.20 | 0.55% | 27,141 |
| Dec 18, 2025 | 1,530.00 | 1,547.30 | 1,510.30 | 1,543.70 | 1,543.70 | 1.27% | 20,074 |
| Dec 17, 2025 | 1,549.80 | 1,550.00 | 1,515.80 | 1,524.40 | 1,524.40 | -1.22% | 33,212 |
| Dec 16, 2025 | 1,516.70 | 1,554.50 | 1,511.00 | 1,543.20 | 1,543.20 | 1.01% | 30,691 |
| Dec 15, 2025 | 1,540.00 | 1,543.30 | 1,515.90 | 1,527.70 | 1,527.70 | -0.86% | 39,286 |
| Dec 12, 2025 | 1,533.10 | 1,545.00 | 1,522.00 | 1,541.00 | 1,541.00 | 0.73% | 75,077 |
| Dec 11, 2025 | 1,545.30 | 1,545.30 | 1,515.00 | 1,529.90 | 1,529.90 | -0.46% | 21,431 |
| Dec 10, 2025 | 1,550.00 | 1,554.20 | 1,527.60 | 1,536.90 | 1,536.90 | -0.85% | 24,160 |
| Dec 9, 2025 | 1,545.50 | 1,560.50 | 1,519.00 | 1,550.10 | 1,550.10 | -0.03% | 54,992 |