CarTrade Tech Limited (NSE:CARTRADE)
India · Delayed Price · Currency is INR 1,696.10
-88.50 (-4.96%)
Apr 23, 2026, 3:30 PM IST
CarTrade Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,794.00 | 1,797.20 | 1,686.60 | 1,708.80 | - | -4.25% | 534,017 |
| Apr 22, 2026 | 1,767.80 | 1,823.80 | 1,746.20 | 1,784.60 | 1,784.60 | 0.95% | 351,658 |
| Apr 21, 2026 | 1,780.00 | 1,790.50 | 1,748.60 | 1,767.80 | 1,767.80 | -0.15% | 300,119 |
| Apr 20, 2026 | 1,865.00 | 1,877.60 | 1,762.00 | 1,770.40 | 1,770.40 | -4.71% | 716,050 |
| Apr 17, 2026 | 1,806.80 | 1,889.00 | 1,804.30 | 1,858.00 | 1,858.00 | 3.34% | 495,041 |
| Apr 16, 2026 | 1,807.90 | 1,888.80 | 1,770.20 | 1,797.90 | 1,797.90 | 0.73% | 649,415 |
| Apr 15, 2026 | 1,849.50 | 1,863.70 | 1,780.00 | 1,784.90 | 1,784.90 | -2.01% | 429,942 |
| Apr 13, 2026 | 1,805.80 | 1,845.00 | 1,778.70 | 1,821.60 | 1,821.60 | -0.82% | 182,578 |
| Apr 10, 2026 | 1,830.70 | 1,880.10 | 1,791.10 | 1,836.70 | 1,836.70 | 1.13% | 287,390 |
| Apr 9, 2026 | 1,872.00 | 1,895.10 | 1,801.10 | 1,816.20 | 1,816.20 | -2.96% | 199,902 |
| Apr 8, 2026 | 1,830.00 | 1,885.00 | 1,791.70 | 1,871.60 | 1,871.60 | 6.10% | 308,763 |
| Apr 7, 2026 | 1,740.00 | 1,831.40 | 1,724.00 | 1,764.00 | 1,764.00 | 1.41% | 395,577 |
| Apr 6, 2026 | 1,695.90 | 1,750.00 | 1,681.80 | 1,739.40 | 1,739.40 | 2.58% | 164,008 |
| Apr 2, 2026 | 1,738.00 | 1,738.00 | 1,649.00 | 1,695.60 | 1,695.60 | -3.45% | 273,700 |
| 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 |