CarTrade Tech Limited (NSE:CARTRADE)
India · Delayed Price · Currency is INR 2,341.30
+4.50 (0.19%)
Aug 13, 2025, 2:30 PM IST
CarTrade Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1,904.50 | 1,939.90 | 1,904.00 | 1,914.60 | 1,914.60 | 0.53% | 215,369 |
| Jul 15, 2025 | 1,987.50 | 1,990.70 | 1,890.00 | 1,904.50 | 1,904.50 | -4.17% | 432,599 |
| Jul 14, 2025 | 1,905.00 | 2,000.00 | 1,865.10 | 1,987.30 | 1,987.30 | 4.61% | 1,154,448 |
| Jul 11, 2025 | 1,838.00 | 1,918.00 | 1,827.10 | 1,899.70 | 1,899.70 | 3.38% | 911,306 |
| Jul 10, 2025 | 1,764.90 | 1,849.90 | 1,764.90 | 1,837.60 | 1,837.60 | 4.13% | 543,789 |
| Jul 9, 2025 | 1,808.00 | 1,824.30 | 1,744.00 | 1,764.80 | 1,764.80 | -3.32% | 542,165 |
| Jul 8, 2025 | 1,698.60 | 1,844.00 | 1,693.90 | 1,825.40 | 1,825.40 | 7.46% | 1,111,914 |
| Jul 7, 2025 | 1,699.40 | 1,707.20 | 1,667.80 | 1,698.60 | 1,698.60 | -0.05% | 152,202 |
| Jul 4, 2025 | 1,689.90 | 1,752.90 | 1,670.80 | 1,699.40 | 1,699.40 | 0.65% | 314,852 |
| Jul 3, 2025 | 1,700.00 | 1,735.70 | 1,656.00 | 1,688.40 | 1,688.40 | -0.66% | 220,028 |
| Jul 2, 2025 | 1,695.30 | 1,720.00 | 1,675.20 | 1,699.60 | 1,699.60 | 0.25% | 149,746 |
| Jul 1, 2025 | 1,706.10 | 1,744.70 | 1,690.10 | 1,695.30 | 1,695.30 | -0.32% | 255,685 |
| Jun 30, 2025 | 1,600.00 | 1,736.00 | 1,600.00 | 1,700.70 | 1,700.70 | 6.08% | 1,085,475 |
| Jun 27, 2025 | 1,581.00 | 1,606.00 | 1,557.00 | 1,603.20 | 1,603.20 | 1.47% | 547,321 |
| Jun 26, 2025 | 1,636.90 | 1,644.40 | 1,575.00 | 1,579.90 | 1,579.90 | -3.04% | 259,591 |
| Jun 25, 2025 | 1,632.20 | 1,660.00 | 1,610.00 | 1,629.40 | 1,629.40 | 0.85% | 293,718 |
| Jun 24, 2025 | 1,647.00 | 1,702.00 | 1,604.30 | 1,615.70 | 1,615.70 | -0.82% | 271,366 |
| Jun 23, 2025 | 1,635.90 | 1,649.40 | 1,621.00 | 1,629.00 | 1,629.00 | -0.74% | 259,527 |
| Jun 20, 2025 | 1,646.00 | 1,669.00 | 1,630.00 | 1,641.10 | 1,641.10 | -0.87% | 206,711 |
| Jun 19, 2025 | 1,690.00 | 1,695.00 | 1,650.00 | 1,655.50 | 1,655.50 | -1.90% | 145,717 |
| Jun 18, 2025 | 1,701.80 | 1,716.20 | 1,657.30 | 1,687.50 | 1,687.50 | -0.69% | 170,496 |
| Jun 17, 2025 | 1,680.10 | 1,725.00 | 1,670.00 | 1,699.20 | 1,699.20 | 1.14% | 235,387 |
| Jun 16, 2025 | 1,630.00 | 1,698.30 | 1,611.00 | 1,680.00 | 1,680.00 | 2.61% | 368,178 |
| Jun 13, 2025 | 1,600.00 | 1,649.60 | 1,583.80 | 1,637.30 | 1,637.30 | 0.71% | 106,197 |
| Jun 12, 2025 | 1,656.10 | 1,694.90 | 1,615.20 | 1,625.80 | 1,625.80 | -2.10% | 578,555 |
| Jun 11, 2025 | 1,635.00 | 1,685.00 | 1,626.00 | 1,660.60 | 1,660.60 | 0.47% | 276,517 |
| Jun 10, 2025 | 1,606.60 | 1,669.00 | 1,604.00 | 1,652.90 | 1,652.90 | 2.89% | 490,376 |
| Jun 9, 2025 | 1,579.70 | 1,610.10 | 1,569.40 | 1,606.50 | 1,606.50 | 2.04% | 186,713 |
| Jun 6, 2025 | 1,553.70 | 1,579.80 | 1,535.00 | 1,574.40 | 1,574.40 | 1.35% | 217,960 |
| Jun 5, 2025 | 1,512.00 | 1,578.00 | 1,512.00 | 1,553.40 | 1,553.40 | 2.77% | 220,815 |
| Jun 4, 2025 | 1,520.60 | 1,534.90 | 1,507.00 | 1,511.60 | 1,511.60 | -0.12% | 101,391 |