CARE Ratings Limited (NSE:CARERATING)
India · Delayed Price · Currency is INR 1,664.00
-25.40 (-1.50%)
Apr 30, 2026, 3:29 PM IST
CARE Ratings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 1,634.80 | 1,648.40 | 1,605.00 | 1,621.00 | 1,621.00 | -1.01% | 20,859 |
| Mar 5, 2026 | 1,565.00 | 1,659.60 | 1,565.00 | 1,637.60 | 1,637.60 | 4.99% | 69,276 |
| Mar 4, 2026 | 1,574.00 | 1,584.80 | 1,550.70 | 1,559.80 | 1,559.80 | -2.72% | 48,401 |
| Mar 2, 2026 | 1,554.60 | 1,646.70 | 1,548.70 | 1,603.40 | 1,603.40 | -0.55% | 58,238 |
| Feb 27, 2026 | 1,614.00 | 1,632.90 | 1,600.10 | 1,612.30 | 1,612.30 | -0.43% | 21,363 |
| Feb 26, 2026 | 1,611.20 | 1,652.70 | 1,598.00 | 1,619.30 | 1,619.30 | 0.46% | 34,278 |
| Feb 25, 2026 | 1,619.80 | 1,629.60 | 1,585.10 | 1,611.90 | 1,611.90 | 0.66% | 23,230 |
| Feb 24, 2026 | 1,581.80 | 1,605.80 | 1,557.60 | 1,601.40 | 1,601.40 | 1.02% | 45,240 |
| Feb 23, 2026 | 1,609.00 | 1,627.80 | 1,580.10 | 1,585.20 | 1,585.20 | -1.52% | 100,857 |
| Feb 20, 2026 | 1,618.20 | 1,621.30 | 1,592.00 | 1,609.60 | 1,609.60 | -1.12% | 43,438 |
| Feb 19, 2026 | 1,644.90 | 1,645.00 | 1,615.00 | 1,627.90 | 1,627.90 | -0.87% | 15,639 |
| 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 |