Carraro India Limited (NSE:CARRARO)
India · Delayed Price · Currency is INR 533.45
+4.30 (0.81%)
Jul 29, 2026, 11:37 AM IST
Carraro India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 538.50 | 543.50 | 528.00 | 529.15 | 529.15 | -1.29% | 69,373 |
| Jul 27, 2026 | 536.70 | 542.40 | 534.00 | 536.05 | 536.05 | 0.38% | 65,915 |
| Jul 24, 2026 | 535.10 | 541.80 | 526.00 | 534.00 | 534.00 | -0.57% | 93,645 |
| Jul 23, 2026 | 544.00 | 551.90 | 535.00 | 537.05 | 537.05 | -1.33% | 54,369 |
| Jul 22, 2026 | 559.80 | 559.80 | 537.90 | 544.30 | 544.30 | -1.91% | 88,727 |
| Jul 21, 2026 | 565.15 | 565.55 | 552.00 | 554.90 | 554.90 | -1.27% | 45,644 |
| Jul 20, 2026 | 561.25 | 568.80 | 557.30 | 562.05 | 562.05 | -0.97% | 54,284 |
| Jul 17, 2026 | 569.70 | 570.00 | 553.10 | 567.55 | 567.55 | -0.38% | 102,261 |
| Jul 16, 2026 | 567.45 | 576.00 | 552.00 | 569.70 | 569.70 | 1.11% | 101,273 |
| Jul 15, 2026 | 560.10 | 570.00 | 559.05 | 563.45 | 563.45 | 0.94% | 71,816 |
| Jul 14, 2026 | 567.00 | 570.95 | 555.80 | 558.20 | 558.20 | -1.10% | 62,318 |
| Jul 13, 2026 | 566.40 | 571.90 | 561.40 | 564.40 | 564.40 | -0.84% | 84,049 |
| Jul 10, 2026 | 565.95 | 575.00 | 559.00 | 569.20 | 569.20 | 1.46% | 185,736 |
| Jul 9, 2026 | 544.80 | 579.80 | 543.60 | 561.00 | 561.00 | 6.96% | 1,185,574 |
| Jul 8, 2026 | 523.55 | 542.00 | 520.00 | 524.50 | 524.50 | -0.69% | 150,117 |
| Jul 7, 2026 | 544.90 | 548.60 | 525.05 | 528.15 | 528.15 | -2.85% | 117,984 |
| Jul 6, 2026 | 551.00 | 553.00 | 540.00 | 543.65 | 543.65 | -1.71% | 101,022 |
| Jul 3, 2026 | 559.00 | 568.80 | 548.10 | 553.10 | 553.10 | 0.43% | 235,294 |
| Jul 2, 2026 | 538.00 | 553.00 | 535.10 | 550.75 | 550.75 | 2.38% | 348,719 |
| Jul 1, 2026 | 536.10 | 547.75 | 532.35 | 537.95 | 537.95 | 0.74% | 162,486 |
| Jun 30, 2026 | 550.70 | 558.00 | 532.00 | 534.00 | 534.00 | -2.98% | 194,449 |
| Jun 29, 2026 | 560.50 | 568.10 | 545.50 | 550.40 | 550.40 | -1.83% | 191,547 |
| Jun 25, 2026 | 575.95 | 579.40 | 552.50 | 560.65 | 560.65 | -1.93% | 271,280 |
| Jun 24, 2026 | 591.05 | 604.00 | 567.00 | 571.70 | 571.70 | -3.40% | 289,175 |
| Jun 23, 2026 | 581.40 | 609.90 | 578.00 | 591.85 | 591.85 | 1.80% | 514,993 |
| Jun 22, 2026 | 564.90 | 584.30 | 557.80 | 581.40 | 581.40 | 3.72% | 245,494 |
| Jun 19, 2026 | 535.00 | 565.00 | 531.00 | 560.55 | 560.55 | 4.31% | 263,840 |
| Jun 18, 2026 | 546.05 | 546.05 | 532.55 | 537.40 | 537.40 | -0.60% | 35,156 |
| Jun 17, 2026 | 545.00 | 547.90 | 537.10 | 540.65 | 540.65 | 0.88% | 60,010 |
| Jun 16, 2026 | 530.95 | 538.30 | 529.00 | 535.95 | 535.95 | 1.28% | 59,043 |
| Jun 15, 2026 | 531.95 | 539.00 | 524.20 | 529.20 | 529.20 | 0.63% | 102,668 |
| Jun 12, 2026 | 506.70 | 528.00 | 506.70 | 525.90 | 525.90 | 4.68% | 70,015 |
| Jun 11, 2026 | 513.25 | 513.85 | 500.25 | 502.40 | 502.40 | -2.59% | 48,101 |
| Jun 10, 2026 | 524.55 | 524.55 | 510.50 | 515.75 | 515.75 | -0.89% | 39,386 |
| Jun 9, 2026 | 520.00 | 527.70 | 516.90 | 520.40 | 520.40 | 0.73% | 46,382 |
| Jun 8, 2026 | 514.00 | 527.00 | 512.00 | 516.65 | 516.65 | -1.12% | 60,907 |
| Jun 5, 2026 | 531.00 | 532.60 | 520.95 | 522.50 | 522.50 | -0.55% | 63,988 |
| Jun 4, 2026 | 530.80 | 540.05 | 523.50 | 525.40 | 525.40 | -0.69% | 95,402 |
| Jun 3, 2026 | 515.05 | 537.30 | 513.75 | 529.05 | 529.05 | 2.98% | 159,622 |
| Jun 2, 2026 | 520.10 | 531.20 | 507.00 | 513.75 | 513.75 | -1.22% | 211,669 |
| Jun 1, 2026 | 544.10 | 545.80 | 516.00 | 520.10 | 520.10 | -4.31% | 182,869 |
| May 29, 2026 | 569.00 | 570.00 | 535.00 | 543.55 | 543.55 | -2.08% | 343,303 |
| 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 |