CARE Ratings Limited (NSE:CARERATING)
India · Delayed Price · Currency is INR 1,666.60
-2.80 (-0.17%)
Jul 20, 2026, 3:30 PM IST
CARE Ratings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,666.40 | 1,689.40 | 1,661.40 | 1,680.00 | - | 0.63% | 23,262 |
| Jul 17, 2026 | 1,675.50 | 1,693.80 | 1,660.00 | 1,669.40 | 1,669.40 | -0.23% | 23,240 |
| Jul 16, 2026 | 1,675.00 | 1,688.40 | 1,665.10 | 1,673.20 | 1,673.20 | 0.42% | 10,284 |
| Jul 15, 2026 | 1,669.10 | 1,700.00 | 1,657.30 | 1,666.20 | 1,666.20 | 0.60% | 25,395 |
| Jul 14, 2026 | 1,684.60 | 1,689.60 | 1,650.40 | 1,656.30 | 1,656.30 | -1.22% | 32,407 |
| Jul 13, 2026 | 1,654.00 | 1,697.00 | 1,633.30 | 1,676.80 | 1,676.80 | 1.53% | 22,513 |
| Jul 10, 2026 | 1,649.90 | 1,662.20 | 1,628.10 | 1,651.60 | 1,651.60 | 0.76% | 59,845 |
| Jul 9, 2026 | 1,618.10 | 1,648.10 | 1,599.10 | 1,639.10 | 1,639.10 | 1.80% | 19,355 |
| Jul 8, 2026 | 1,640.60 | 1,659.90 | 1,595.10 | 1,610.10 | 1,610.10 | -2.34% | 19,893 |
| Jul 7, 2026 | 1,677.10 | 1,677.30 | 1,640.00 | 1,648.60 | 1,648.60 | -1.56% | 32,581 |
| Jul 6, 2026 | 1,649.90 | 1,689.90 | 1,618.50 | 1,674.70 | 1,674.70 | 1.78% | 61,800 |
| Jul 3, 2026 | 1,678.00 | 1,685.00 | 1,637.00 | 1,645.40 | 1,645.40 | -1.37% | 29,939 |
| Jul 2, 2026 | 1,658.10 | 1,682.80 | 1,656.70 | 1,668.30 | 1,668.30 | 0.61% | 16,322 |
| Jul 1, 2026 | 1,645.10 | 1,685.00 | 1,645.10 | 1,658.20 | 1,658.20 | 0.47% | 29,378 |
| Jun 30, 2026 | 1,680.00 | 1,680.00 | 1,636.00 | 1,650.40 | 1,650.40 | -1.30% | 26,681 |
| Jun 29, 2026 | 1,643.00 | 1,725.00 | 1,634.40 | 1,672.20 | 1,672.20 | 1.16% | 58,997 |
| Jun 25, 2026 | 1,675.00 | 1,682.40 | 1,645.20 | 1,653.10 | 1,653.10 | -0.68% | 37,585 |
| Jun 24, 2026 | 1,718.00 | 1,729.90 | 1,666.80 | 1,678.50 | 1,664.50 | -2.16% | 29,908 |
| Jun 23, 2026 | 1,726.00 | 1,747.70 | 1,697.70 | 1,715.50 | 1,701.19 | -0.50% | 89,811 |
| Jun 22, 2026 | 1,739.50 | 1,750.00 | 1,707.00 | 1,724.20 | 1,709.82 | 0.64% | 60,616 |
| Jun 19, 2026 | 1,647.80 | 1,750.00 | 1,629.00 | 1,713.30 | 1,699.01 | 4.29% | 79,552 |
| Jun 18, 2026 | 1,659.90 | 1,659.90 | 1,629.10 | 1,642.90 | 1,629.20 | -0.28% | 24,775 |
| Jun 17, 2026 | 1,640.10 | 1,653.90 | 1,619.10 | 1,647.50 | 1,633.76 | 0.45% | 27,072 |
| Jun 16, 2026 | 1,654.50 | 1,658.20 | 1,612.20 | 1,640.10 | 1,626.42 | -0.68% | 34,088 |
| Jun 15, 2026 | 1,632.00 | 1,670.00 | 1,631.50 | 1,651.30 | 1,637.53 | 1.56% | 43,105 |
| Jun 12, 2026 | 1,605.00 | 1,635.00 | 1,600.00 | 1,626.00 | 1,612.44 | 1.69% | 18,144 |
| Jun 11, 2026 | 1,615.00 | 1,633.90 | 1,587.70 | 1,598.90 | 1,585.56 | -1.85% | 18,940 |
| Jun 10, 2026 | 1,630.00 | 1,661.70 | 1,615.10 | 1,629.00 | 1,615.41 | 0.25% | 32,054 |
| Jun 9, 2026 | 1,613.40 | 1,630.00 | 1,595.00 | 1,625.00 | 1,611.45 | 1.73% | 20,203 |
| Jun 8, 2026 | 1,605.10 | 1,621.60 | 1,571.20 | 1,597.40 | 1,584.08 | -0.76% | 26,640 |
| Jun 5, 2026 | 1,611.00 | 1,623.80 | 1,595.10 | 1,609.60 | 1,596.17 | -0.56% | 19,529 |
| Jun 4, 2026 | 1,622.60 | 1,636.00 | 1,607.70 | 1,618.60 | 1,605.10 | -0.25% | 85,888 |
| Jun 3, 2026 | 1,639.20 | 1,639.20 | 1,583.30 | 1,622.60 | 1,609.07 | -1.01% | 36,797 |
| Jun 2, 2026 | 1,574.60 | 1,649.90 | 1,574.60 | 1,639.20 | 1,625.53 | 2.39% | 46,406 |
| Jun 1, 2026 | 1,600.10 | 1,630.00 | 1,570.50 | 1,600.90 | 1,587.55 | -1.07% | 67,403 |
| May 29, 2026 | 1,660.10 | 1,681.20 | 1,610.00 | 1,618.20 | 1,604.70 | -2.45% | 39,747 |
| May 27, 2026 | 1,689.80 | 1,697.70 | 1,633.50 | 1,658.80 | 1,644.96 | -0.85% | 31,674 |
| May 26, 2026 | 1,673.50 | 1,714.20 | 1,665.00 | 1,673.10 | 1,659.15 | -0.86% | 32,941 |
| May 25, 2026 | 1,739.00 | 1,747.70 | 1,673.10 | 1,687.60 | 1,673.52 | -2.20% | 37,766 |
| May 22, 2026 | 1,729.00 | 1,749.00 | 1,702.10 | 1,725.60 | 1,711.21 | 0.50% | 34,332 |
| May 21, 2026 | 1,749.00 | 1,749.00 | 1,710.00 | 1,717.00 | 1,702.68 | -0.19% | 27,260 |
| May 20, 2026 | 1,764.40 | 1,777.50 | 1,715.00 | 1,720.20 | 1,705.85 | -2.04% | 100,549 |
| May 19, 2026 | 1,730.00 | 1,785.20 | 1,730.00 | 1,756.10 | 1,741.45 | 1.60% | 99,146 |
| May 18, 2026 | 1,799.00 | 1,803.90 | 1,713.50 | 1,728.50 | 1,714.08 | -3.99% | 65,388 |
| May 15, 2026 | 1,742.70 | 1,838.00 | 1,740.30 | 1,800.40 | 1,785.38 | 3.73% | 202,817 |
| May 14, 2026 | 1,700.10 | 1,787.20 | 1,690.00 | 1,735.70 | 1,721.22 | 7.93% | 564,759 |
| May 13, 2026 | 1,581.50 | 1,629.80 | 1,565.00 | 1,608.20 | 1,594.79 | 1.72% | 32,775 |
| May 12, 2026 | 1,595.50 | 1,623.70 | 1,565.30 | 1,581.00 | 1,567.81 | -1.25% | 30,993 |
| May 11, 2026 | 1,641.00 | 1,650.00 | 1,590.00 | 1,601.00 | 1,587.65 | -2.99% | 142,800 |
| May 8, 2026 | 1,645.00 | 1,693.40 | 1,645.00 | 1,650.30 | 1,636.54 | -0.03% | 60,193 |