CarTrade Tech Limited (NSE:CARTRADE)
2,493.50
+59.40 (2.44%)
Sep 29, 2025, 3:30 PM IST
CarTrade Tech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 2,466.00 | 2,649.40 | 2,425.00 | 2,434.10 | 2,434.10 | -0.82% | 1,551,027 |
Sep 25, 2025 | 2,495.00 | 2,510.00 | 2,413.40 | 2,454.30 | 2,454.30 | -1.55% | 287,673 |
Sep 24, 2025 | 2,404.80 | 2,513.00 | 2,392.00 | 2,493.00 | 2,493.00 | 3.67% | 293,563 |
Sep 23, 2025 | 2,391.00 | 2,490.00 | 2,379.40 | 2,404.80 | 2,404.80 | 0.65% | 349,122 |
Sep 22, 2025 | 2,540.60 | 2,540.60 | 2,372.90 | 2,389.20 | 2,389.20 | -5.96% | 344,999 |
Sep 19, 2025 | 2,397.00 | 2,583.50 | 2,355.30 | 2,540.60 | 2,540.60 | 6.05% | 1,294,984 |
Sep 18, 2025 | 2,435.10 | 2,436.00 | 2,382.40 | 2,395.60 | 2,395.60 | -1.18% | 162,397 |
Sep 17, 2025 | 2,380.50 | 2,428.00 | 2,366.00 | 2,424.20 | 2,424.20 | 2.13% | 237,827 |
Sep 16, 2025 | 2,316.00 | 2,389.00 | 2,313.10 | 2,373.70 | 2,373.70 | 2.45% | 232,905 |
Sep 15, 2025 | 2,338.20 | 2,360.00 | 2,285.60 | 2,316.90 | 2,316.90 | -0.91% | 247,854 |
Sep 12, 2025 | 2,350.00 | 2,420.00 | 2,321.80 | 2,338.20 | 2,338.20 | -1.05% | 405,191 |
Sep 11, 2025 | 2,450.00 | 2,466.20 | 2,282.80 | 2,363.10 | 2,363.10 | -3.69% | 1,504,112 |
Sep 10, 2025 | 2,705.10 | 2,705.10 | 2,222.20 | 2,453.70 | 2,453.70 | -10.36% | 2,829,296 |
Sep 9, 2025 | 2,650.10 | 2,755.00 | 2,624.30 | 2,737.40 | 2,737.40 | 3.22% | 268,725 |
Sep 8, 2025 | 2,610.00 | 2,660.00 | 2,572.00 | 2,651.90 | 2,651.90 | 1.59% | 174,752 |
Sep 5, 2025 | 2,550.00 | 2,644.50 | 2,526.00 | 2,610.40 | 2,610.40 | 2.11% | 273,923 |
Sep 4, 2025 | 2,583.10 | 2,689.70 | 2,535.00 | 2,556.40 | 2,556.40 | -1.03% | 562,786 |
Sep 3, 2025 | 2,474.90 | 2,595.00 | 2,460.00 | 2,583.10 | 2,583.10 | 4.79% | 427,913 |
Sep 2, 2025 | 2,498.00 | 2,499.30 | 2,425.00 | 2,465.00 | 2,465.00 | -1.40% | 407,397 |
Sep 1, 2025 | 2,421.90 | 2,517.80 | 2,394.10 | 2,500.10 | 2,500.10 | 4.26% | 480,310 |
Aug 29, 2025 | 2,284.70 | 2,410.80 | 2,282.90 | 2,398.00 | 2,398.00 | 5.57% | 452,790 |
Aug 28, 2025 | 2,379.10 | 2,380.00 | 2,255.90 | 2,271.50 | 2,271.50 | -4.67% | 416,664 |
Aug 26, 2025 | 2,387.00 | 2,405.40 | 2,339.10 | 2,382.80 | 2,382.80 | -0.28% | 247,253 |
Aug 25, 2025 | 2,349.90 | 2,436.00 | 2,349.90 | 2,389.60 | 2,389.60 | 1.83% | 224,891 |
Aug 22, 2025 | 2,429.70 | 2,437.70 | 2,271.20 | 2,346.70 | 2,346.70 | -3.42% | 375,791 |
Aug 21, 2025 | 2,435.50 | 2,470.00 | 2,417.30 | 2,429.70 | 2,429.70 | -0.22% | 135,700 |
Aug 20, 2025 | 2,459.60 | 2,502.00 | 2,420.00 | 2,435.00 | 2,435.00 | -1.18% | 383,087 |
Aug 19, 2025 | 2,482.80 | 2,534.80 | 2,417.70 | 2,464.00 | 2,464.00 | -0.76% | 537,997 |
Aug 18, 2025 | 2,350.00 | 2,502.00 | 2,320.60 | 2,482.80 | 2,482.80 | 6.98% | 888,672 |
Aug 14, 2025 | 2,333.00 | 2,409.90 | 2,293.00 | 2,320.90 | 2,320.90 | -1.18% | 309,949 |
Aug 13, 2025 | 2,330.00 | 2,378.50 | 2,250.30 | 2,348.60 | 2,348.60 | 0.50% | 404,538 |
Aug 12, 2025 | 2,214.80 | 2,350.00 | 2,206.60 | 2,336.80 | 2,336.80 | 5.59% | 541,775 |
Aug 11, 2025 | 2,164.10 | 2,234.30 | 2,145.00 | 2,213.00 | 2,213.00 | 2.05% | 335,216 |
Aug 8, 2025 | 2,114.40 | 2,188.90 | 2,092.60 | 2,168.60 | 2,168.60 | 3.05% | 323,685 |
Aug 7, 2025 | 2,085.00 | 2,117.90 | 2,035.40 | 2,104.40 | 2,104.40 | -0.59% | 469,900 |
Aug 6, 2025 | 2,245.00 | 2,266.00 | 2,100.00 | 2,116.90 | 2,116.90 | -6.32% | 397,362 |
Aug 5, 2025 | 2,248.00 | 2,300.00 | 2,228.00 | 2,259.60 | 2,259.60 | 0.79% | 459,997 |
Aug 4, 2025 | 2,179.90 | 2,253.90 | 2,157.90 | 2,241.80 | 2,241.80 | 3.00% | 455,878 |
Aug 1, 2025 | 2,188.20 | 2,188.20 | 2,131.00 | 2,176.40 | 2,176.40 | -0.46% | 499,890 |
Jul 31, 2025 | 2,070.00 | 2,219.00 | 2,031.00 | 2,186.50 | 2,186.50 | 4.57% | 1,263,896 |
Jul 30, 2025 | 2,074.00 | 2,100.00 | 2,053.00 | 2,090.90 | 2,090.90 | 0.30% | 350,663 |
Jul 29, 2025 | 2,059.10 | 2,110.00 | 2,041.20 | 2,084.70 | 2,084.70 | 0.86% | 1,051,561 |
Jul 28, 2025 | 1,879.80 | 2,140.90 | 1,832.80 | 2,066.90 | 2,066.90 | 9.09% | 5,360,294 |
Jul 25, 2025 | 1,944.90 | 1,944.90 | 1,875.10 | 1,894.70 | 1,894.70 | -3.61% | 169,443 |
Jul 24, 2025 | 1,965.00 | 1,982.00 | 1,924.00 | 1,965.60 | 1,965.60 | 0.15% | 158,681 |
Jul 23, 2025 | 1,901.00 | 1,979.40 | 1,890.00 | 1,962.70 | 1,962.70 | 2.72% | 303,696 |
Jul 22, 2025 | 1,921.00 | 1,969.00 | 1,896.20 | 1,910.70 | 1,910.70 | -0.58% | 413,750 |
Jul 21, 2025 | 1,881.30 | 1,930.00 | 1,861.10 | 1,921.80 | 1,921.80 | 1.26% | 221,589 |
Jul 18, 2025 | 1,922.00 | 1,938.80 | 1,881.00 | 1,897.80 | 1,897.80 | -1.26% | 137,165 |
Jul 17, 2025 | 1,917.00 | 1,933.40 | 1,868.70 | 1,922.10 | 1,922.10 | 0.39% | 390,580 |