CarTrade Tech Limited (NSE:CARTRADE)
India · Delayed Price · Currency is INR 1,970.00
+56.70 (2.96%)
Jun 5, 2026, 3:29 PM IST
CarTrade Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,921.00 | 1,979.00 | 1,891.10 | 1,958.40 | 1,958.40 | 2.36% | 431,228 |
| Jun 4, 2026 | 1,953.80 | 1,978.00 | 1,907.90 | 1,913.30 | 1,913.30 | -2.47% | 664,036 |
| Jun 3, 2026 | 1,852.00 | 1,983.30 | 1,823.30 | 1,961.70 | 1,961.70 | 9.29% | 3,224,564 |
| Jun 2, 2026 | 1,750.10 | 1,805.00 | 1,733.00 | 1,795.00 | 1,795.00 | 1.29% | 379,395 |
| Jun 1, 2026 | 1,744.60 | 1,814.80 | 1,720.10 | 1,772.10 | 1,772.10 | 2.13% | 692,307 |
| May 29, 2026 | 1,735.70 | 1,778.20 | 1,711.00 | 1,735.20 | 1,735.20 | 0.79% | 683,838 |
| May 27, 2026 | 1,709.90 | 1,800.00 | 1,700.00 | 1,721.60 | 1,721.60 | 1.25% | 929,254 |
| May 26, 2026 | 1,790.10 | 1,838.30 | 1,690.10 | 1,700.40 | 1,700.40 | -4.95% | 640,958 |
| May 25, 2026 | 1,810.80 | 1,815.00 | 1,768.60 | 1,789.00 | 1,789.00 | -0.42% | 265,750 |
| May 22, 2026 | 1,776.00 | 1,812.00 | 1,770.70 | 1,796.60 | 1,796.60 | 1.68% | 266,298 |
| May 21, 2026 | 1,825.60 | 1,855.60 | 1,750.00 | 1,767.00 | 1,767.00 | -3.14% | 285,100 |
| May 20, 2026 | 1,812.80 | 1,834.80 | 1,793.30 | 1,824.20 | 1,824.20 | 0.55% | 196,685 |
| May 19, 2026 | 1,791.00 | 1,868.40 | 1,791.00 | 1,814.30 | 1,814.30 | 1.69% | 396,686 |
| May 18, 2026 | 1,814.80 | 1,824.80 | 1,765.80 | 1,784.10 | 1,784.10 | -2.23% | 367,468 |
| May 15, 2026 | 1,836.40 | 1,867.40 | 1,806.10 | 1,824.80 | 1,824.80 | -0.63% | 281,210 |
| May 14, 2026 | 1,917.60 | 1,933.00 | 1,830.00 | 1,836.40 | 1,836.40 | -2.75% | 313,775 |
| May 13, 2026 | 1,892.10 | 1,973.90 | 1,878.00 | 1,888.40 | 1,888.40 | -0.20% | 540,872 |
| May 12, 2026 | 1,899.90 | 1,937.50 | 1,859.00 | 1,892.20 | 1,892.20 | -0.62% | 569,428 |
| May 11, 2026 | 1,907.70 | 1,918.00 | 1,828.80 | 1,904.00 | 1,904.00 | -2.60% | 964,167 |
| May 8, 2026 | 1,926.20 | 2,012.20 | 1,916.60 | 1,954.90 | 1,954.90 | 1.72% | 1,489,488 |
| May 7, 2026 | 1,825.40 | 2,115.00 | 1,811.40 | 1,921.80 | 1,921.80 | 6.34% | 5,497,004 |
| May 6, 2026 | 1,666.00 | 1,828.50 | 1,645.60 | 1,807.30 | 1,807.30 | 9.83% | 2,276,391 |
| May 5, 2026 | 1,655.00 | 1,665.90 | 1,617.30 | 1,645.60 | 1,645.60 | -0.37% | 265,851 |
| May 4, 2026 | 1,638.00 | 1,671.40 | 1,606.00 | 1,651.70 | 1,651.70 | 1.74% | 293,948 |
| Apr 30, 2026 | 1,653.40 | 1,674.50 | 1,600.00 | 1,623.40 | 1,623.40 | -1.34% | 308,664 |
| Apr 29, 2026 | 1,682.00 | 1,724.00 | 1,640.00 | 1,645.50 | 1,645.50 | -1.06% | 268,880 |
| Apr 28, 2026 | 1,725.00 | 1,725.00 | 1,660.30 | 1,663.20 | 1,663.20 | -3.20% | 350,948 |
| Apr 27, 2026 | 1,713.00 | 1,739.50 | 1,682.50 | 1,718.20 | 1,718.20 | 1.41% | 316,608 |
| Apr 24, 2026 | 1,692.80 | 1,735.00 | 1,657.40 | 1,694.30 | 1,694.30 | 0.20% | 508,464 |
| Apr 23, 2026 | 1,794.00 | 1,797.20 | 1,680.00 | 1,691.00 | 1,691.00 | -5.24% | 730,647 |
| 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 |