CarTrade Tech Limited (NSE:CARTRADE)
India · Delayed Price · Currency is INR 1,755.00
+105.00 (6.36%)
Apr 1, 2026, 3:29 PM IST
CarTrade Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,710.00 | 1,762.90 | 1,674.20 | 1,756.20 | 1,756.20 | 6.44% | 236,299 |
| Mar 30, 2026 | 1,720.00 | 1,739.50 | 1,640.00 | 1,650.00 | 1,650.00 | -5.18% | 410,899 |
| Mar 27, 2026 | 1,750.10 | 1,767.00 | 1,716.00 | 1,740.20 | 1,740.20 | -0.57% | 700,137 |
| Mar 25, 2026 | 1,730.00 | 1,796.00 | 1,717.30 | 1,750.10 | 1,750.10 | 1.95% | 308,121 |
| Mar 24, 2026 | 1,733.00 | 1,733.30 | 1,699.70 | 1,716.60 | 1,716.60 | 1.27% | 244,245 |
| Mar 23, 2026 | 1,680.00 | 1,712.00 | 1,670.00 | 1,695.10 | 1,695.10 | -0.11% | 201,549 |
| Mar 20, 2026 | 1,660.00 | 1,768.00 | 1,656.00 | 1,696.90 | 1,696.90 | 3.36% | 329,928 |
| Mar 19, 2026 | 1,683.00 | 1,684.90 | 1,636.90 | 1,641.70 | 1,641.70 | -3.32% | 244,229 |
| Mar 18, 2026 | 1,728.00 | 1,758.00 | 1,683.00 | 1,698.00 | 1,698.00 | -1.55% | 283,165 |
| Mar 17, 2026 | 1,656.00 | 1,757.90 | 1,646.70 | 1,724.70 | 1,724.70 | 4.15% | 404,693 |
| Mar 16, 2026 | 1,643.10 | 1,670.50 | 1,615.00 | 1,656.00 | 1,656.00 | 0.79% | 210,304 |
| Mar 13, 2026 | 1,678.70 | 1,678.70 | 1,637.00 | 1,643.10 | 1,643.10 | -2.12% | 189,284 |
| Mar 12, 2026 | 1,689.20 | 1,723.00 | 1,651.20 | 1,678.70 | 1,678.70 | -0.62% | 357,775 |
| Mar 11, 2026 | 1,764.00 | 1,772.90 | 1,675.60 | 1,689.20 | 1,689.20 | -4.09% | 284,999 |
| Mar 10, 2026 | 1,771.60 | 1,833.90 | 1,749.80 | 1,761.30 | 1,761.30 | -0.15% | 381,263 |
| Mar 9, 2026 | 1,717.00 | 1,780.00 | 1,692.10 | 1,764.00 | 1,764.00 | -0.33% | 244,435 |
| Mar 6, 2026 | 1,778.30 | 1,826.90 | 1,755.10 | 1,769.90 | 1,769.90 | -0.47% | 323,366 |
| Mar 5, 2026 | 1,751.00 | 1,835.80 | 1,732.10 | 1,778.30 | 1,778.30 | 1.87% | 426,232 |
| Mar 4, 2026 | 1,735.80 | 1,790.90 | 1,676.70 | 1,745.70 | 1,745.70 | -1.68% | 606,914 |
| Mar 2, 2026 | 1,711.00 | 1,850.00 | 1,710.10 | 1,775.50 | 1,775.50 | -1.42% | 376,672 |
| Feb 27, 2026 | 1,850.00 | 1,850.00 | 1,785.00 | 1,801.00 | 1,801.00 | -3.49% | 425,254 |
| Feb 26, 2026 | 1,782.40 | 1,878.40 | 1,782.40 | 1,866.10 | 1,866.10 | 4.85% | 677,314 |
| Feb 25, 2026 | 1,786.00 | 1,827.90 | 1,762.20 | 1,779.70 | 1,779.70 | 0.07% | 700,669 |
| Feb 24, 2026 | 2,000.80 | 2,000.80 | 1,748.50 | 1,778.40 | 1,778.40 | -11.12% | 1,106,227 |
| Feb 23, 2026 | 1,979.90 | 2,031.80 | 1,971.60 | 2,000.80 | 2,000.80 | 1.15% | 217,080 |
| Feb 20, 2026 | 2,000.00 | 2,014.90 | 1,932.00 | 1,978.10 | 1,978.10 | -0.29% | 359,012 |
| Feb 19, 2026 | 2,029.60 | 2,049.70 | 1,949.20 | 1,983.90 | 1,983.90 | -2.08% | 297,515 |
| Feb 18, 2026 | 2,038.40 | 2,046.60 | 2,010.00 | 2,026.10 | 2,026.10 | -0.60% | 272,745 |
| Feb 17, 2026 | 2,041.00 | 2,051.30 | 1,999.90 | 2,038.40 | 2,038.40 | -0.13% | 307,081 |
| Feb 16, 2026 | 1,938.20 | 2,095.00 | 1,906.00 | 2,041.00 | 2,041.00 | 5.35% | 1,172,795 |
| Feb 13, 2026 | 2,120.00 | 2,120.90 | 1,920.10 | 1,937.40 | 1,937.40 | -8.98% | 1,079,293 |
| Feb 12, 2026 | 2,140.00 | 2,160.00 | 2,093.00 | 2,128.60 | 2,128.60 | -0.09% | 515,185 |
| Feb 11, 2026 | 2,130.40 | 2,157.50 | 2,071.20 | 2,130.60 | 2,130.60 | 0.01% | 531,111 |
| Feb 10, 2026 | 2,186.50 | 2,245.00 | 2,119.90 | 2,130.40 | 2,130.40 | -2.54% | 665,835 |
| Feb 9, 2026 | 2,290.80 | 2,290.80 | 2,175.00 | 2,186.00 | 2,186.00 | -3.43% | 881,926 |
| Feb 6, 2026 | 2,319.70 | 2,420.00 | 2,226.50 | 2,263.60 | 2,263.60 | -1.67% | 723,590 |
| Feb 5, 2026 | 2,389.20 | 2,438.00 | 2,023.70 | 2,302.00 | 2,302.00 | -3.65% | 3,671,239 |
| Feb 4, 2026 | 2,580.00 | 2,591.00 | 2,360.30 | 2,389.20 | 2,389.20 | -8.59% | 534,094 |
| Feb 3, 2026 | 2,644.60 | 2,644.60 | 2,527.90 | 2,613.60 | 2,613.60 | 6.04% | 289,120 |
| Feb 2, 2026 | 2,574.70 | 2,585.00 | 2,415.00 | 2,464.70 | 2,464.70 | -4.67% | 333,243 |
| Feb 1, 2026 | 2,631.00 | 2,648.10 | 2,560.00 | 2,585.40 | 2,585.40 | -2.41% | 56,257 |
| Jan 30, 2026 | 2,481.70 | 2,685.10 | 2,480.10 | 2,649.30 | 2,649.30 | 6.93% | 647,828 |
| Jan 29, 2026 | 2,448.40 | 2,536.30 | 2,392.90 | 2,477.70 | 2,477.70 | 2.94% | 1,005,611 |
| Jan 28, 2026 | 2,572.00 | 2,664.00 | 2,265.20 | 2,406.90 | 2,406.90 | -5.31% | 2,544,846 |
| Jan 27, 2026 | 2,477.70 | 2,568.80 | 2,425.20 | 2,541.80 | 2,541.80 | 3.88% | 337,185 |
| Jan 23, 2026 | 2,540.00 | 2,557.70 | 2,418.00 | 2,446.90 | 2,446.90 | -3.48% | 254,007 |
| Jan 22, 2026 | 2,590.00 | 2,590.00 | 2,510.00 | 2,535.10 | 2,535.10 | -0.20% | 169,963 |
| Jan 21, 2026 | 2,478.00 | 2,565.00 | 2,400.00 | 2,540.10 | 2,540.10 | 0.62% | 623,073 |
| Jan 20, 2026 | 2,685.00 | 2,685.00 | 2,502.70 | 2,524.50 | 2,524.50 | -5.71% | 286,055 |
| Jan 19, 2026 | 2,710.00 | 2,726.10 | 2,654.80 | 2,677.40 | 2,677.40 | -1.33% | 140,741 |