CARE Ratings Limited (NSE:CARERATING)
India · Delayed Price · Currency is INR 1,607.70
+5.00 (0.31%)
Oct 5, 2026, 3:29 PM IST
CARE Ratings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,602.70 | 1,635.20 | 1,590.20 | 1,607.70 | 1,607.70 | 0.31% | 53,662 |
| Oct 1, 2026 | 1,616.70 | 1,622.00 | 1,581.10 | 1,602.70 | 1,602.70 | -0.87% | 42,470 |
| Sep 30, 2026 | 1,637.00 | 1,652.80 | 1,611.00 | 1,616.70 | 1,616.70 | -1.29% | 51,390 |
| Sep 29, 2026 | 1,627.90 | 1,647.60 | 1,603.40 | 1,637.80 | 1,637.80 | 0.58% | 70,064 |
| Sep 28, 2026 | 1,628.90 | 1,634.00 | 1,604.90 | 1,628.40 | 1,628.40 | 0.05% | 46,655 |
| Sep 25, 2026 | 1,629.00 | 1,631.00 | 1,608.00 | 1,627.60 | 1,627.60 | 0.67% | 14,444 |
| Sep 24, 2026 | 1,638.30 | 1,638.30 | 1,610.00 | 1,616.80 | 1,616.80 | -1.39% | 22,146 |
| Sep 23, 2026 | 1,633.90 | 1,650.00 | 1,623.10 | 1,639.60 | 1,639.60 | 0.72% | 18,775 |
| Sep 22, 2026 | 1,622.00 | 1,641.30 | 1,605.60 | 1,627.80 | 1,627.80 | 0.01% | 157,788 |
| Sep 21, 2026 | 1,653.60 | 1,666.30 | 1,617.10 | 1,627.60 | 1,627.60 | -2.46% | 29,682 |
| Sep 18, 2026 | 1,645.50 | 1,674.70 | 1,614.80 | 1,668.60 | 1,668.60 | 1.51% | 46,640 |
| Sep 17, 2026 | 1,642.70 | 1,675.00 | 1,636.10 | 1,643.70 | 1,643.70 | -0.53% | 22,029 |
| Sep 16, 2026 | 1,630.50 | 1,659.00 | 1,602.80 | 1,652.50 | 1,652.50 | 1.03% | 28,271 |
| Sep 15, 2026 | 1,660.00 | 1,668.30 | 1,626.00 | 1,635.70 | 1,635.70 | -0.90% | 28,190 |
| Sep 11, 2026 | 1,680.00 | 1,680.20 | 1,645.30 | 1,650.50 | 1,650.50 | -2.51% | 49,841 |
| Sep 10, 2026 | 1,733.20 | 1,748.30 | 1,690.00 | 1,693.00 | 1,693.00 | -1.83% | 29,312 |
| Sep 9, 2026 | 1,735.70 | 1,737.00 | 1,705.10 | 1,724.60 | 1,724.60 | 0.20% | 27,226 |
| Sep 8, 2026 | 1,740.00 | 1,742.80 | 1,705.00 | 1,721.10 | 1,721.10 | -0.47% | 27,991 |
| Sep 7, 2026 | 1,738.10 | 1,809.00 | 1,715.70 | 1,729.30 | 1,729.30 | -0.51% | 92,927 |
| Sep 4, 2026 | 1,718.00 | 1,762.90 | 1,699.70 | 1,738.20 | 1,738.20 | 1.74% | 354,155 |
| Sep 3, 2026 | 1,683.00 | 1,718.80 | 1,678.30 | 1,708.40 | 1,708.40 | 1.51% | 25,449 |
| Sep 2, 2026 | 1,694.00 | 1,727.50 | 1,675.20 | 1,683.00 | 1,683.00 | -1.29% | 101,976 |
| Sep 1, 2026 | 1,758.00 | 1,758.00 | 1,689.40 | 1,705.00 | 1,705.00 | -1.39% | 43,401 |
| Aug 31, 2026 | 1,675.00 | 1,775.00 | 1,670.10 | 1,729.00 | 1,729.00 | 2.79% | 138,118 |
| Aug 28, 2026 | 1,634.00 | 1,685.20 | 1,634.00 | 1,682.10 | 1,682.10 | 2.96% | 27,594 |
| Aug 27, 2026 | 1,660.00 | 1,673.80 | 1,631.00 | 1,633.70 | 1,633.70 | -1.64% | 20,543 |
| Aug 26, 2026 | 1,618.60 | 1,665.00 | 1,615.00 | 1,661.00 | 1,661.00 | 2.62% | 52,487 |
| Aug 25, 2026 | 1,614.00 | 1,623.00 | 1,590.20 | 1,618.60 | 1,618.60 | -0.46% | 74,984 |
| Aug 24, 2026 | 1,665.10 | 1,690.00 | 1,616.10 | 1,626.00 | 1,626.00 | -2.89% | 47,212 |
| 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 |