Carraro India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	640.10	667.40	543.00	555.10	555.10	-8.78%	3,253,627
May 26, 2026	607.00	617.45	605.10	608.50	608.50	0.29%	121,016
May 25, 2026	600.00	619.60	597.05	606.75	606.75	1.98%	311,192
May 22, 2026	579.95	606.40	578.00	594.95	594.95	3.07%	99,691
May 21, 2026	574.45	592.90	567.20	577.25	577.25	2.34%	193,648
May 20, 2026	554.15	571.85	543.05	564.05	564.05	2.33%	46,069
May 19, 2026	552.45	564.95	550.00	551.20	551.20	-0.58%	26,384
May 18, 2026	568.00	568.00	550.15	554.40	554.40	-2.75%	44,644
May 15, 2026	572.00	579.95	566.50	570.05	570.05	-0.56%	35,138
May 14, 2026	589.00	589.00	570.00	573.25	573.25	-1.87%	74,293
May 13, 2026	580.60	594.70	580.00	584.15	584.15	0.64%	74,262
May 12, 2026	599.40	599.40	580.00	580.45	580.45	-1.50%	91,707
May 11, 2026	578.10	608.30	573.35	589.30	589.30	1.62%	195,034
May 8, 2026	583.05	593.65	576.30	579.90	579.90	-1.25%	103,104
May 7, 2026	578.00	594.95	578.00	587.25	587.25	1.42%	104,177
May 6, 2026	578.90	586.50	576.25	579.00	579.00	0.02%	55,968
May 5, 2026	562.00	587.95	562.00	578.90	578.90	2.65%	160,461
May 4, 2026	559.00	578.90	553.10	563.95	563.95	0.70%	97,000
Apr 30, 2026	560.00	571.00	547.10	560.05	560.05	0.62%	90,361
Apr 29, 2026	563.75	567.35	552.30	556.60	556.60	-1.21%	54,461
Apr 28, 2026	561.95	572.40	558.85	563.40	563.40	0.38%	61,288
Apr 27, 2026	546.00	565.00	545.00	561.25	561.25	3.22%	158,718
Apr 24, 2026	555.00	565.00	539.00	543.75	543.75	-2.39%	152,879
Apr 23, 2026	563.65	565.15	555.15	557.05	557.05	-1.17%	70,882
Apr 22, 2026	573.65	584.20	561.35	563.65	563.65	-1.74%	145,066
Apr 21, 2026	579.80	583.40	568.20	573.65	573.65	-0.68%	119,728
Apr 20, 2026	587.50	604.40	572.00	577.60	577.60	-1.72%	192,549
Apr 17, 2026	590.00	599.35	575.50	587.70	587.70	-1.20%	331,082
Apr 16, 2026	614.00	667.55	582.30	594.85	594.85	1.51%	4,673,218
Apr 15, 2026	499.00	586.00	499.00	586.00	586.00	20.00%	1,452,168
Apr 13, 2026	495.50	495.50	481.10	488.35	488.35	-3.68%	200,660
Apr 10, 2026	484.80	514.60	481.20	507.00	507.00	5.49%	207,180
Apr 9, 2026	488.45	500.00	474.00	480.60	480.60	-1.59%	46,079
Apr 8, 2026	490.00	495.00	480.10	488.35	488.35	2.69%	53,257
Apr 7, 2026	462.35	482.95	460.00	475.55	475.55	2.85%	64,308
Apr 6, 2026	465.00	472.50	450.15	462.35	462.35	0.28%	45,658
Apr 2, 2026	465.00	465.00	443.10	461.05	461.05	-1.34%	39,186
Apr 1, 2026	476.30	503.25	465.00	467.30	467.30	0.91%	62,464
Mar 30, 2026	458.00	504.95	443.00	463.10	463.10	-0.91%	179,166
Mar 27, 2026	457.00	476.00	449.75	467.35	467.35	0.30%	157,506
Mar 25, 2026	448.00	471.00	443.35	465.95	465.95	4.02%	104,918
Mar 24, 2026	430.00	454.80	429.95	447.95	447.95	5.87%	158,205
Mar 23, 2026	438.00	438.00	416.00	423.10	423.10	-4.27%	72,788
Mar 20, 2026	449.40	449.40	437.40	441.95	441.95	-0.18%	46,525
Mar 19, 2026	427.45	458.95	418.20	442.75	442.75	3.10%	124,494
Mar 18, 2026	429.95	436.95	424.45	429.45	429.45	0.20%	191,396
Mar 17, 2026	439.45	444.50	420.85	428.60	428.60	-2.47%	69,427
Mar 16, 2026	445.00	451.45	436.00	439.45	439.45	-2.30%	40,580
Mar 13, 2026	468.00	471.00	443.60	449.80	449.80	-4.82%	122,517
Mar 12, 2026	481.00	481.75	470.00	472.60	472.60	-1.90%	36,835