CARE Ratings Limited (NSE:CARERATING)
India · Delayed Price · Currency is INR 1,644.00
+1.10 (0.07%)
Jun 19, 2026, 9:15 AM IST
CARE Ratings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,659.90 | 1,659.90 | 1,629.10 | 1,642.90 | 1,642.90 | -0.28% | 24,775 |
| Jun 17, 2026 | 1,640.10 | 1,653.90 | 1,619.10 | 1,647.50 | 1,647.50 | 0.45% | 27,072 |
| Jun 16, 2026 | 1,654.50 | 1,658.20 | 1,612.20 | 1,640.10 | 1,640.10 | -0.68% | 34,088 |
| Jun 15, 2026 | 1,632.00 | 1,670.00 | 1,631.50 | 1,651.30 | 1,651.30 | 1.56% | 43,105 |
| Jun 12, 2026 | 1,605.00 | 1,635.00 | 1,600.00 | 1,626.00 | 1,626.00 | 1.69% | 18,144 |
| Jun 11, 2026 | 1,615.00 | 1,633.90 | 1,587.70 | 1,598.90 | 1,598.90 | -1.85% | 18,940 |
| Jun 10, 2026 | 1,630.00 | 1,661.70 | 1,615.10 | 1,629.00 | 1,629.00 | 0.25% | 32,054 |
| Jun 9, 2026 | 1,613.40 | 1,630.00 | 1,595.00 | 1,625.00 | 1,625.00 | 1.73% | 20,203 |
| Jun 8, 2026 | 1,605.10 | 1,621.60 | 1,571.20 | 1,597.40 | 1,597.40 | -0.76% | 26,640 |
| Jun 5, 2026 | 1,611.00 | 1,623.80 | 1,595.10 | 1,609.60 | 1,609.60 | -0.56% | 19,529 |
| Jun 4, 2026 | 1,622.60 | 1,636.00 | 1,607.70 | 1,618.60 | 1,618.60 | -0.25% | 85,888 |
| Jun 3, 2026 | 1,639.20 | 1,639.20 | 1,583.30 | 1,622.60 | 1,622.60 | -1.01% | 36,797 |
| Jun 2, 2026 | 1,574.60 | 1,649.90 | 1,574.60 | 1,639.20 | 1,639.20 | 2.39% | 46,406 |
| Jun 1, 2026 | 1,600.10 | 1,630.00 | 1,570.50 | 1,600.90 | 1,600.90 | -1.07% | 67,403 |
| May 29, 2026 | 1,660.10 | 1,681.20 | 1,610.00 | 1,618.20 | 1,618.20 | -2.45% | 39,747 |
| May 27, 2026 | 1,689.80 | 1,697.70 | 1,633.50 | 1,658.80 | 1,658.80 | -0.85% | 31,674 |
| May 26, 2026 | 1,673.50 | 1,714.20 | 1,665.00 | 1,673.10 | 1,673.10 | -0.86% | 32,941 |
| May 25, 2026 | 1,739.00 | 1,747.70 | 1,673.10 | 1,687.60 | 1,687.60 | -2.20% | 37,766 |
| 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 |