CARE Ratings Limited (NSE:CARERATING)
India · Delayed Price · Currency is INR 1,674.40
-24.50 (-1.44%)
Aug 21, 2026, 3:30 PM IST
CARE Ratings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,691.00 | 1,734.90 | 1,665.00 | 1,674.40 | 1,674.40 | -1.44% | 66,230 |
| Aug 20, 2026 | 1,724.90 | 1,735.40 | 1,694.00 | 1,698.90 | 1,698.90 | -0.46% | 56,861 |
| Aug 19, 2026 | 1,738.40 | 1,738.40 | 1,703.00 | 1,706.70 | 1,706.70 | -1.07% | 58,016 |
| Aug 18, 2026 | 1,707.00 | 1,735.70 | 1,695.00 | 1,725.10 | 1,725.10 | 1.06% | 46,633 |
| Aug 17, 2026 | 1,721.00 | 1,752.00 | 1,687.50 | 1,707.00 | 1,707.00 | -0.61% | 88,077 |
| Aug 14, 2026 | 1,732.00 | 1,732.00 | 1,699.30 | 1,717.40 | 1,717.40 | -0.63% | 18,199 |
| Aug 13, 2026 | 1,709.90 | 1,734.80 | 1,682.70 | 1,728.30 | 1,728.30 | 2.41% | 33,451 |
| Aug 12, 2026 | 1,675.80 | 1,723.30 | 1,675.30 | 1,687.60 | 1,687.60 | -0.06% | 44,134 |
| Aug 11, 2026 | 1,732.00 | 1,732.00 | 1,676.20 | 1,688.60 | 1,688.60 | -2.53% | 47,706 |
| Aug 10, 2026 | 1,740.10 | 1,766.40 | 1,695.90 | 1,732.50 | 1,732.50 | -0.95% | 64,118 |
| Aug 7, 2026 | 1,730.30 | 1,774.90 | 1,711.20 | 1,749.20 | 1,749.20 | 1.10% | 55,712 |
| Aug 6, 2026 | 1,751.40 | 1,765.00 | 1,722.00 | 1,730.10 | 1,730.10 | -1.09% | 50,498 |
| Aug 5, 2026 | 1,749.90 | 1,777.00 | 1,738.70 | 1,749.10 | 1,749.10 | 1.14% | 47,570 |
| Aug 4, 2026 | 1,715.60 | 1,750.90 | 1,705.00 | 1,729.40 | 1,729.40 | 0.80% | 34,587 |
| Aug 3, 2026 | 1,723.00 | 1,763.00 | 1,703.20 | 1,715.60 | 1,715.60 | 0.36% | 50,880 |
| Jul 31, 2026 | 1,711.40 | 1,720.00 | 1,690.20 | 1,709.50 | 1,709.50 | 0.11% | 20,124 |
| Jul 30, 2026 | 1,699.00 | 1,726.00 | 1,686.60 | 1,707.60 | 1,707.60 | 1.07% | 25,345 |
| Jul 29, 2026 | 1,680.00 | 1,712.50 | 1,664.00 | 1,689.60 | 1,689.60 | 0.98% | 71,476 |
| Jul 28, 2026 | 1,700.60 | 1,707.40 | 1,663.20 | 1,673.20 | 1,673.20 | -1.61% | 27,167 |
| Jul 27, 2026 | 1,699.90 | 1,741.00 | 1,685.50 | 1,700.60 | 1,700.60 | 1.23% | 138,919 |
| Jul 24, 2026 | 1,737.30 | 1,749.90 | 1,651.00 | 1,680.00 | 1,680.00 | -2.85% | 44,292 |
| Jul 23, 2026 | 1,657.40 | 1,744.80 | 1,657.40 | 1,729.20 | 1,729.20 | 3.27% | 107,351 |
| Jul 22, 2026 | 1,680.00 | 1,680.00 | 1,634.00 | 1,674.50 | 1,674.50 | 0.22% | 36,794 |
| Jul 21, 2026 | 1,673.60 | 1,685.00 | 1,662.50 | 1,670.90 | 1,670.90 | -0.03% | 15,850 |
| Jul 20, 2026 | 1,666.40 | 1,690.00 | 1,661.40 | 1,671.40 | 1,671.40 | 0.12% | 14,766 |
| 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 |