CARE Ratings Limited (NSE:CARERATING)
India · Delayed Price · Currency is INR 1,729.70
+12.70 (0.74%)
May 22, 2026, 3:29 PM IST
CARE Ratings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,729.00 | 1,749.00 | 1,702.10 | 1,725.60 | 1,725.60 | 0.50% | 34,332 |
| May 21, 2026 | 1,749.00 | 1,749.00 | 1,710.00 | 1,717.00 | 1,717.00 | -0.19% | 27,260 |
| May 20, 2026 | 1,764.40 | 1,777.50 | 1,715.00 | 1,720.20 | 1,720.20 | -2.04% | 100,549 |
| May 19, 2026 | 1,730.00 | 1,785.20 | 1,730.00 | 1,756.10 | 1,756.10 | 1.60% | 99,146 |
| May 18, 2026 | 1,799.00 | 1,803.90 | 1,713.50 | 1,728.50 | 1,728.50 | -3.99% | 65,388 |
| May 15, 2026 | 1,742.70 | 1,838.00 | 1,740.30 | 1,800.40 | 1,800.40 | 3.73% | 202,817 |
| May 14, 2026 | 1,700.10 | 1,787.20 | 1,690.00 | 1,735.70 | 1,735.70 | 7.93% | 564,759 |
| May 13, 2026 | 1,581.50 | 1,629.80 | 1,565.00 | 1,608.20 | 1,608.20 | 1.72% | 32,775 |
| May 12, 2026 | 1,595.50 | 1,623.70 | 1,565.30 | 1,581.00 | 1,581.00 | -1.25% | 30,993 |
| May 11, 2026 | 1,641.00 | 1,650.00 | 1,590.00 | 1,601.00 | 1,601.00 | -2.99% | 142,800 |
| May 8, 2026 | 1,645.00 | 1,693.40 | 1,645.00 | 1,650.30 | 1,650.30 | -0.03% | 60,193 |
| May 7, 2026 | 1,667.00 | 1,680.90 | 1,646.50 | 1,650.80 | 1,650.80 | -0.97% | 20,832 |
| May 6, 2026 | 1,672.20 | 1,697.90 | 1,651.20 | 1,667.00 | 1,667.00 | -0.31% | 64,299 |
| May 5, 2026 | 1,693.40 | 1,721.50 | 1,666.20 | 1,672.20 | 1,672.20 | -1.25% | 25,112 |
| May 4, 2026 | 1,692.60 | 1,725.50 | 1,680.00 | 1,693.40 | 1,693.40 | 1.38% | 78,955 |
| Apr 30, 2026 | 1,689.30 | 1,725.90 | 1,652.60 | 1,670.40 | 1,670.40 | -1.12% | 80,977 |
| Apr 29, 2026 | 1,595.10 | 1,720.00 | 1,594.30 | 1,689.40 | 1,689.40 | 5.84% | 131,221 |
| Apr 28, 2026 | 1,587.00 | 1,622.40 | 1,575.00 | 1,596.20 | 1,596.20 | 0.59% | 53,359 |
| Apr 27, 2026 | 1,560.00 | 1,594.40 | 1,560.00 | 1,586.80 | 1,586.80 | 1.71% | 16,248 |
| Apr 24, 2026 | 1,607.20 | 1,610.80 | 1,540.10 | 1,560.10 | 1,560.10 | -2.39% | 46,527 |
| Apr 23, 2026 | 1,617.30 | 1,617.30 | 1,581.10 | 1,598.30 | 1,598.30 | -0.55% | 32,245 |
| Apr 22, 2026 | 1,613.00 | 1,637.50 | 1,600.00 | 1,607.20 | 1,607.20 | -0.80% | 12,423 |
| Apr 21, 2026 | 1,635.00 | 1,649.90 | 1,602.20 | 1,620.10 | 1,620.10 | -0.73% | 102,378 |
| Apr 20, 2026 | 1,612.80 | 1,649.40 | 1,593.10 | 1,632.00 | 1,632.00 | 1.07% | 177,912 |
| Apr 17, 2026 | 1,583.00 | 1,638.80 | 1,573.10 | 1,614.80 | 1,614.80 | 2.74% | 200,218 |
| Apr 16, 2026 | 1,564.10 | 1,609.90 | 1,561.60 | 1,571.70 | 1,571.70 | 1.54% | 63,976 |
| Apr 15, 2026 | 1,552.60 | 1,570.90 | 1,533.00 | 1,547.90 | 1,547.90 | 0.71% | 64,403 |
| Apr 13, 2026 | 1,520.10 | 1,564.70 | 1,519.00 | 1,537.00 | 1,537.00 | -1.69% | 17,154 |
| Apr 10, 2026 | 1,581.00 | 1,599.90 | 1,549.60 | 1,563.50 | 1,563.50 | 0.19% | 31,114 |
| Apr 9, 2026 | 1,600.00 | 1,600.10 | 1,541.20 | 1,560.50 | 1,560.50 | -1.20% | 43,670 |
| Apr 8, 2026 | 1,595.80 | 1,623.90 | 1,574.50 | 1,579.50 | 1,579.50 | 1.73% | 58,867 |
| Apr 7, 2026 | 1,544.00 | 1,575.90 | 1,516.00 | 1,552.60 | 1,552.60 | 1.45% | 31,297 |
| Apr 6, 2026 | 1,481.00 | 1,540.70 | 1,481.00 | 1,530.40 | 1,530.40 | 2.29% | 15,969 |
| 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 |