Carraro India Limited (NSE:CARRARO)
India · Delayed Price · Currency is INR 426.40
+5.20 (1.23%)
At close: Aug 22, 2025, 3:30 PM IST
Carraro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 421.40 | 429.30 | 418.00 | 426.40 | - | 1.23% | 9,162 |
| Aug 21, 2025 | 421.80 | 426.05 | 415.00 | 421.20 | - | 0.65% | 5,468 |
| Aug 20, 2025 | 418.25 | 426.55 | 415.50 | 418.50 | - | -0.29% | 3,262 |
| Aug 19, 2025 | 413.10 | 423.35 | 413.10 | 419.70 | - | 0.39% | 5,151 |
| Aug 18, 2025 | 414.70 | 420.00 | 411.80 | 418.05 | - | 2.99% | 4,942 |
| Aug 14, 2025 | 412.70 | 413.85 | 405.00 | 405.90 | - | -1.26% | 1,231 |
| Aug 13, 2025 | 411.65 | 418.30 | 408.85 | 411.10 | - | -0.22% | 5,886 |
| Aug 12, 2025 | 411.10 | 421.00 | 410.00 | 412.00 | - | -0.04% | 6,082 |
| Aug 11, 2025 | 421.20 | 425.10 | 410.00 | 412.15 | - | -3.29% | 10,382 |
| Aug 8, 2025 | 430.05 | 431.85 | 422.30 | 426.15 | - | -1.72% | 5,435 |
| Aug 7, 2025 | 432.65 | 443.80 | 427.00 | 433.60 | - | -1.12% | 10,148 |
| Aug 6, 2025 | 473.95 | 473.95 | 435.55 | 438.50 | - | -8.58% | 9,392 |
| Aug 5, 2025 | 499.25 | 510.00 | 476.10 | 479.65 | - | -4.34% | 12,560 |
| Aug 4, 2025 | 475.20 | 505.40 | 475.20 | 501.40 | - | 3.95% | 7,963 |
| Aug 1, 2025 | 476.80 | 490.95 | 464.45 | 482.35 | - | 0.23% | 13,141 |
| Jul 31, 2025 | 472.10 | 487.00 | 471.05 | 481.25 | - | -0.17% | 5,835 |
| Jul 30, 2025 | 489.65 | 495.15 | 479.85 | 482.05 | - | -1.07% | 5,233 |
| Jul 29, 2025 | 478.05 | 490.50 | 478.05 | 487.25 | - | 1.92% | 4,307 |
| Jul 28, 2025 | 483.60 | 492.95 | 467.00 | 478.05 | - | -1.36% | 8,598 |
| Jul 25, 2025 | 483.55 | 510.15 | 480.65 | 484.65 | - | -1.57% | 26,829 |
| Jul 24, 2025 | 489.35 | 495.00 | 485.00 | 492.40 | - | 0.44% | 17,796 |
| Jul 23, 2025 | 483.15 | 499.05 | 472.40 | 490.25 | - | 1.05% | 11,837 |
| Jul 22, 2025 | 487.25 | 492.75 | 475.20 | 485.15 | - | -0.37% | 18,212 |
| Jul 21, 2025 | 457.10 | 500.15 | 457.10 | 486.95 | - | 5.92% | 39,020 |
| Jul 18, 2025 | 449.85 | 477.80 | 446.60 | 459.75 | - | 2.13% | 8,940 |
| Jul 17, 2025 | 445.60 | 454.00 | 445.60 | 450.15 | - | 1.01% | 3,437 |
| Jul 16, 2025 | 437.20 | 450.00 | 437.20 | 445.65 | - | 1.03% | 5,530 |
| Jul 15, 2025 | 442.00 | 447.50 | 438.00 | 441.10 | - | -0.19% | 3,764 |
| Jul 14, 2025 | 451.50 | 451.50 | 440.00 | 441.95 | - | -2.01% | 5,630 |
| Jul 11, 2025 | 450.05 | 453.95 | 448.45 | 451.00 | - | -0.42% | 7,576 |
| Jul 10, 2025 | 459.95 | 459.95 | 449.70 | 452.90 | - | -0.79% | 3,207 |
| Jul 9, 2025 | 451.20 | 461.00 | 451.20 | 456.50 | - | 0.48% | 5,069 |
| Jul 8, 2025 | 454.25 | 456.95 | 448.50 | 454.30 | - | 0.73% | 3,153 |
| Jul 7, 2025 | 455.25 | 456.75 | 450.00 | 451.00 | - | -1.31% | 2,949 |
| Jul 4, 2025 | 456.90 | 464.45 | 453.10 | 457.00 | - | 0.09% | 5,387 |
| Jul 3, 2025 | 454.00 | 459.45 | 451.00 | 456.60 | - | -0.47% | 2,138 |
| Jul 2, 2025 | 451.35 | 460.65 | 440.20 | 458.75 | - | -0.32% | 11,665 |
| Jul 1, 2025 | 464.20 | 464.20 | 445.00 | 460.20 | - | 1.04% | 8,210 |
| Jun 30, 2025 | 431.60 | 460.00 | 431.60 | 455.45 | - | 4.70% | 14,472 |
| Jun 27, 2025 | 436.55 | 439.40 | 434.55 | 435.00 | - | 0.45% | 3,748 |
| Jun 26, 2025 | 437.65 | 440.50 | 431.50 | 433.05 | - | -1.96% | 7,855 |
| Jun 25, 2025 | 433.00 | 442.80 | 433.00 | 441.70 | - | 3.35% | 4,724 |
| Jun 24, 2025 | 407.55 | 441.85 | 407.55 | 427.40 | - | 4.95% | 11,837 |
| Jun 23, 2025 | 405.65 | 412.30 | 402.90 | 407.25 | - | 0.47% | 1,645 |
| Jun 20, 2025 | 412.75 | 416.00 | 401.50 | 405.35 | - | -2.31% | 10,325 |
| Jun 19, 2025 | 431.00 | 440.00 | 412.45 | 414.95 | - | -4.97% | 7,245 |
| Jun 18, 2025 | 448.35 | 451.55 | 436.00 | 436.65 | - | -2.30% | 3,558 |
| Jun 17, 2025 | 456.85 | 456.85 | 443.00 | 446.95 | - | 0.02% | 5,055 |
| Jun 16, 2025 | 448.00 | 453.40 | 442.00 | 446.85 | - | -0.79% | 4,800 |
| Jun 13, 2025 | 457.15 | 457.15 | 439.00 | 450.40 | - | -1.48% | 6,178 |