CARE Ratings Limited (NSE:CARERATING)
India · Delayed Price · Currency is INR 1,563.20
-23.50 (-1.48%)
Aug 29, 2025, 3:30 PM IST
CARE Ratings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,586.00 | 1,604.00 | 1,544.60 | 1,563.20 | 1,563.20 | -1.48% | 39,278 |
| Aug 28, 2025 | 1,565.00 | 1,604.40 | 1,562.50 | 1,586.70 | 1,586.70 | 0.71% | 38,571 |
| Aug 26, 2025 | 1,605.00 | 1,623.30 | 1,570.00 | 1,575.50 | 1,575.50 | -2.17% | 48,019 |
| Aug 25, 2025 | 1,647.60 | 1,657.00 | 1,604.80 | 1,610.50 | 1,610.50 | -0.79% | 77,173 |
| Aug 22, 2025 | 1,600.00 | 1,637.70 | 1,568.00 | 1,623.30 | 1,623.30 | 2.12% | 40,709 |
| Aug 21, 2025 | 1,585.80 | 1,600.10 | 1,578.20 | 1,589.60 | 1,589.60 | 0.73% | 18,597 |
| Aug 20, 2025 | 1,607.60 | 1,618.00 | 1,557.10 | 1,578.10 | 1,578.10 | -1.84% | 50,900 |
| Aug 19, 2025 | 1,620.00 | 1,639.60 | 1,598.40 | 1,607.60 | 1,607.60 | -0.48% | 35,946 |
| Aug 18, 2025 | 1,637.90 | 1,645.70 | 1,610.20 | 1,615.40 | 1,615.40 | -0.79% | 29,757 |
| Aug 14, 2025 | 1,660.00 | 1,675.00 | 1,619.30 | 1,628.20 | 1,628.20 | -1.91% | 93,719 |
| Aug 13, 2025 | 1,652.70 | 1,675.20 | 1,633.90 | 1,659.90 | 1,659.90 | 1.24% | 122,739 |
| Aug 12, 2025 | 1,690.00 | 1,694.90 | 1,633.50 | 1,639.60 | 1,639.60 | -2.09% | 77,558 |
| Aug 11, 2025 | 1,689.80 | 1,697.00 | 1,625.70 | 1,674.60 | 1,674.60 | 0.29% | 67,758 |
| Aug 8, 2025 | 1,637.00 | 1,676.80 | 1,621.20 | 1,669.80 | 1,669.80 | 2.57% | 61,000 |
| Aug 7, 2025 | 1,628.70 | 1,642.00 | 1,606.40 | 1,628.00 | 1,628.00 | -0.54% | 29,880 |
| Aug 6, 2025 | 1,688.00 | 1,706.00 | 1,588.90 | 1,636.90 | 1,636.90 | 0.23% | 225,183 |
| Aug 5, 2025 | 1,651.00 | 1,663.90 | 1,604.10 | 1,633.20 | 1,633.20 | -0.86% | 68,260 |
| Aug 4, 2025 | 1,666.70 | 1,668.80 | 1,601.00 | 1,647.30 | 1,647.30 | -1.16% | 114,716 |
| Aug 1, 2025 | 1,685.00 | 1,718.50 | 1,658.50 | 1,666.70 | 1,666.70 | -1.77% | 32,832 |
| Jul 31, 2025 | 1,695.70 | 1,725.00 | 1,681.00 | 1,696.70 | 1,696.70 | -1.74% | 67,350 |
| 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 |