Carraro India Limited (NSE:CARRARO)
India · Delayed Price · Currency is INR 482.80
-13.70 (-2.76%)
At close: Jan 23, 2026
Carraro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 503.00 | 503.00 | 478.40 | 482.80 | 482.80 | -2.76% | 75,719 |
| Jan 22, 2026 | 485.00 | 509.90 | 477.15 | 496.50 | 496.50 | 4.98% | 61,086 |
| Jan 21, 2026 | 492.00 | 497.00 | 461.20 | 472.95 | 472.95 | -5.14% | 232,431 |
| Jan 20, 2026 | 516.00 | 518.65 | 485.80 | 498.60 | 498.60 | -3.39% | 142,211 |
| Jan 19, 2026 | 530.35 | 530.35 | 512.00 | 516.10 | 516.10 | -2.69% | 51,595 |
| Jan 16, 2026 | 525.00 | 532.80 | 525.00 | 530.35 | 530.35 | 0.40% | 27,918 |
| Jan 14, 2026 | 530.00 | 535.00 | 520.00 | 528.25 | 528.25 | 0.17% | 39,381 |
| Jan 13, 2026 | 529.55 | 535.50 | 521.75 | 527.35 | 527.35 | -0.53% | 41,473 |
| Jan 12, 2026 | 528.00 | 541.80 | 514.00 | 530.15 | 530.15 | -1.31% | 62,796 |
| Jan 9, 2026 | 549.95 | 555.55 | 529.45 | 537.20 | 537.20 | -1.88% | 85,045 |
| Jan 8, 2026 | 555.00 | 561.60 | 544.75 | 547.50 | 547.50 | -1.80% | 53,916 |
| Jan 7, 2026 | 569.00 | 569.00 | 550.55 | 557.55 | 557.55 | -0.90% | 135,113 |
| Jan 6, 2026 | 540.05 | 571.65 | 533.55 | 562.60 | 562.60 | 4.19% | 222,764 |
| Jan 5, 2026 | 555.90 | 568.45 | 537.75 | 539.95 | 539.95 | -2.96% | 84,793 |
| Jan 2, 2026 | 527.75 | 559.00 | 524.20 | 556.40 | 556.40 | 6.23% | 215,151 |
| Jan 1, 2026 | 529.35 | 533.35 | 515.20 | 523.75 | 523.75 | -1.06% | 28,468 |
| Dec 31, 2025 | 529.00 | 537.95 | 525.00 | 529.35 | 529.35 | -0.04% | 30,048 |
| Dec 30, 2025 | 530.55 | 532.55 | 517.80 | 529.55 | 529.55 | -0.19% | 53,083 |
| Dec 29, 2025 | 530.00 | 539.20 | 528.45 | 530.55 | 530.55 | -0.02% | 45,498 |
| Dec 26, 2025 | 551.00 | 560.85 | 525.10 | 530.65 | 530.65 | -3.03% | 83,329 |
| Dec 24, 2025 | 546.00 | 551.40 | 539.00 | 547.25 | 547.25 | 0.44% | 57,954 |
| Dec 23, 2025 | 547.85 | 549.85 | 540.90 | 544.85 | 544.85 | -0.16% | 49,352 |
| Dec 22, 2025 | 528.90 | 554.30 | 528.90 | 545.75 | 545.75 | 3.43% | 148,328 |
| Dec 19, 2025 | 517.30 | 539.00 | 517.30 | 527.65 | 527.65 | 2.00% | 76,121 |
| Dec 18, 2025 | 524.00 | 525.00 | 511.05 | 517.30 | 517.30 | -1.37% | 40,304 |
| Dec 17, 2025 | 529.15 | 530.55 | 517.05 | 524.50 | 524.50 | -0.88% | 45,653 |
| Dec 16, 2025 | 541.25 | 541.95 | 526.25 | 529.15 | 529.15 | -2.22% | 46,172 |
| Dec 15, 2025 | 543.00 | 550.00 | 535.70 | 541.15 | 541.15 | -0.36% | 52,495 |
| Dec 12, 2025 | 523.85 | 548.00 | 521.10 | 543.10 | 543.10 | 3.81% | 73,311 |
| Dec 11, 2025 | 512.00 | 525.00 | 506.70 | 523.15 | 523.15 | 2.22% | 52,674 |
| Dec 10, 2025 | 517.90 | 527.20 | 506.95 | 511.80 | 511.80 | -0.70% | 126,229 |
| Dec 9, 2025 | 513.70 | 521.10 | 503.00 | 515.40 | 515.40 | 0.43% | 122,533 |
| Dec 8, 2025 | 554.95 | 554.95 | 511.00 | 513.20 | 513.20 | -6.02% | 116,120 |
| Dec 5, 2025 | 550.90 | 555.00 | 528.00 | 546.10 | 546.10 | -0.92% | 132,302 |
| Dec 4, 2025 | 564.70 | 567.00 | 548.50 | 551.15 | 551.15 | -2.88% | 63,612 |
| Dec 3, 2025 | 559.40 | 573.70 | 551.85 | 567.50 | 567.50 | 2.43% | 180,323 |
| Dec 2, 2025 | 556.00 | 559.85 | 548.85 | 554.05 | 554.05 | - | 80,922 |
| Dec 1, 2025 | 560.00 | 568.00 | 548.00 | 554.05 | 554.05 | -0.20% | 83,999 |
| Nov 28, 2025 | 564.25 | 564.80 | 548.45 | 555.15 | 555.15 | -0.38% | 244,201 |
| Nov 27, 2025 | 543.00 | 563.45 | 542.95 | 557.25 | 557.25 | 3.08% | 215,105 |
| Nov 26, 2025 | 548.00 | 555.50 | 538.05 | 540.60 | 540.60 | -0.74% | 505,041 |
| Nov 25, 2025 | 516.00 | 548.90 | 513.05 | 544.65 | 544.65 | 5.83% | 277,575 |
| Nov 24, 2025 | 516.10 | 520.00 | 504.40 | 514.65 | 514.65 | -0.67% | 70,594 |
| Nov 21, 2025 | 532.45 | 533.55 | 516.00 | 518.10 | 518.10 | -2.70% | 80,272 |
| Nov 20, 2025 | 543.00 | 548.90 | 529.00 | 532.45 | 532.45 | -2.68% | 91,317 |
| Nov 19, 2025 | 556.50 | 556.55 | 542.50 | 547.10 | 547.10 | -1.67% | 87,439 |
| Nov 18, 2025 | 559.00 | 560.00 | 540.80 | 556.40 | 556.40 | 0.28% | 222,399 |
| Nov 17, 2025 | 565.00 | 566.00 | 542.00 | 554.85 | 554.85 | 2.59% | 445,686 |
| Nov 14, 2025 | 534.95 | 544.00 | 530.05 | 540.85 | 540.85 | 1.75% | 193,123 |
| Nov 13, 2025 | 522.00 | 534.80 | 520.70 | 531.55 | 531.55 | 2.07% | 133,763 |