Carraro India Limited (NSE:CARRARO)
India · Delayed Price · Currency is INR 478.85
-25.15 (-4.99%)
Oct 19, 2026, 3:30 PM IST
Carraro India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 505.95 | 506.90 | 472.00 | 478.85 | 478.85 | -4.99% | 405,248 |
| Oct 16, 2026 | 506.35 | 508.90 | 501.55 | 504.00 | 504.00 | -0.78% | 23,674 |
| Oct 15, 2026 | 513.50 | 513.50 | 503.00 | 507.95 | 507.95 | -0.97% | 39,099 |
| Oct 14, 2026 | 508.90 | 515.50 | 502.00 | 512.90 | 512.90 | 1.07% | 62,672 |
| Oct 13, 2026 | 503.25 | 510.00 | 496.20 | 507.45 | 507.45 | 0.45% | 65,905 |
| Oct 12, 2026 | 509.75 | 513.50 | 503.00 | 505.20 | 505.20 | -0.65% | 61,205 |
| Oct 9, 2026 | 509.80 | 514.40 | 503.15 | 508.50 | 508.50 | -0.26% | 62,989 |
| Oct 8, 2026 | 533.95 | 534.00 | 505.00 | 509.80 | 509.80 | -4.51% | 123,419 |
| Oct 7, 2026 | 529.10 | 542.80 | 528.60 | 533.85 | 533.85 | 1.56% | 79,447 |
| Oct 6, 2026 | 520.00 | 530.00 | 517.60 | 525.65 | 525.65 | 1.30% | 43,978 |
| Oct 5, 2026 | 518.50 | 526.45 | 508.50 | 518.90 | 518.90 | 0.15% | 114,896 |
| Oct 1, 2026 | 527.50 | 527.50 | 508.45 | 518.10 | 518.10 | -1.78% | 130,189 |
| Sep 30, 2026 | 520.00 | 530.45 | 515.00 | 527.50 | 527.50 | 1.29% | 352,593 |
| Sep 29, 2026 | 522.20 | 525.00 | 516.80 | 520.80 | 520.80 | -0.55% | 39,095 |
| Sep 28, 2026 | 535.00 | 535.05 | 522.30 | 523.70 | 523.70 | -2.11% | 62,260 |
| Sep 25, 2026 | 548.00 | 548.10 | 533.05 | 535.00 | 535.00 | -2.74% | 86,135 |
| Sep 24, 2026 | 549.85 | 554.00 | 541.20 | 550.05 | 550.05 | -0.82% | 82,085 |
| Sep 23, 2026 | 543.00 | 556.90 | 538.00 | 554.60 | 554.60 | 2.27% | 156,054 |
| Sep 22, 2026 | 529.00 | 551.00 | 529.00 | 542.30 | 542.30 | 2.64% | 146,505 |
| Sep 21, 2026 | 518.85 | 535.00 | 518.85 | 528.35 | 528.35 | 0.71% | 49,204 |
| Sep 18, 2026 | 522.10 | 533.00 | 517.60 | 524.65 | 524.65 | 1.86% | 169,514 |
| Sep 17, 2026 | 509.70 | 524.00 | 506.95 | 515.05 | 515.05 | 1.22% | 357,858 |
| Sep 16, 2026 | 521.00 | 521.00 | 506.10 | 508.85 | 508.85 | -2.33% | 65,060 |
| Sep 15, 2026 | 538.00 | 539.00 | 519.00 | 521.00 | 521.00 | -3.24% | 95,342 |
| Sep 11, 2026 | 547.00 | 549.75 | 533.00 | 538.45 | 538.45 | -2.45% | 90,810 |
| Sep 10, 2026 | 535.10 | 564.50 | 531.05 | 551.95 | 551.95 | 2.43% | 125,406 |
| Sep 9, 2026 | 542.80 | 542.80 | 533.65 | 538.85 | 538.85 | - | 48,909 |
| Sep 8, 2026 | 540.40 | 548.00 | 535.55 | 538.85 | 538.85 | -0.30% | 56,002 |
| Sep 7, 2026 | 532.00 | 544.90 | 526.00 | 540.45 | 540.45 | 1.27% | 167,274 |
| Sep 4, 2026 | 531.90 | 538.95 | 527.25 | 533.65 | 533.65 | -0.06% | 71,136 |
| Sep 3, 2026 | 537.00 | 543.85 | 531.50 | 533.95 | 533.95 | -0.24% | 42,953 |
| Sep 2, 2026 | 539.95 | 559.00 | 535.00 | 542.00 | 535.25 | -0.05% | 88,463 |
| Sep 1, 2026 | 557.00 | 564.35 | 536.50 | 542.25 | 535.50 | -3.07% | 134,604 |
| Aug 31, 2026 | 557.80 | 572.60 | 552.30 | 559.40 | 552.43 | 0.29% | 559,233 |
| Aug 28, 2026 | 546.70 | 561.80 | 542.40 | 557.80 | 550.85 | 2.53% | 518,886 |
| Aug 27, 2026 | 538.75 | 550.20 | 534.80 | 544.05 | 537.27 | 1.11% | 146,358 |
| Aug 26, 2026 | 532.15 | 540.90 | 527.85 | 538.10 | 531.40 | 1.12% | 60,548 |
| Aug 25, 2026 | 534.45 | 537.30 | 526.45 | 532.15 | 525.52 | -0.43% | 40,266 |
| Aug 24, 2026 | 533.00 | 544.15 | 531.00 | 534.45 | 527.79 | 0.57% | 132,176 |
| Aug 21, 2026 | 528.90 | 538.40 | 524.00 | 531.40 | 524.78 | 1.07% | 109,529 |
| Aug 20, 2026 | 523.90 | 529.60 | 518.85 | 525.75 | 519.20 | 1.33% | 89,443 |
| Aug 19, 2026 | 514.00 | 522.50 | 506.50 | 518.85 | 512.39 | 1.18% | 105,556 |
| Aug 18, 2026 | 513.00 | 518.75 | 499.05 | 512.80 | 506.41 | -0.13% | 132,532 |
| Aug 17, 2026 | 514.65 | 517.50 | 507.00 | 513.45 | 507.06 | -0.23% | 63,980 |
| Aug 14, 2026 | 524.55 | 528.85 | 512.30 | 514.65 | 508.24 | -1.89% | 63,299 |
| Aug 13, 2026 | 519.55 | 532.75 | 516.00 | 524.55 | 518.02 | 1.26% | 112,693 |
| Aug 12, 2026 | 509.45 | 528.60 | 504.10 | 518.00 | 511.55 | 1.78% | 412,049 |
| Aug 11, 2026 | 497.00 | 513.65 | 492.25 | 508.95 | 502.61 | 2.24% | 138,957 |
| Aug 10, 2026 | 501.05 | 506.95 | 496.10 | 497.80 | 491.60 | -0.85% | 109,874 |
| Aug 7, 2026 | 532.05 | 535.00 | 498.45 | 502.05 | 495.80 | -7.40% | 634,337 |