CARERATING Historical Share Price Data

CARE Ratings Ltd Share Price

CARERATING

CMP as on 19-Mar-24 2:39
₹ 1,105

icon -9.60 | -0.86%

Open
₹ 1,116
Turnover(lac)
₹ 119
Prev. Close
₹ 1,114.60
Day's Vol (shares)
₹ 10,787
Day's Vol (shares)
₹ 1,096.55         ₹ 1,119.80

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
CARE Ratings Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
19-Feb-20241100119711001159.413663124105596.254244197.0059.40
20-Feb-20241151.051167.811451160.055903118533503.98140622.809.00
21-Feb-2024115011751132.051156.1395832012694.95981642.956.10
22-Feb-2024116511751130.051148.95566559296264.352651844.95-16.05
23-Feb-20241167.412101167.41180.6519086297892822.413858642.6013.25
26-Feb-202411911216.151162.451169.89008104769975.14713653.70-21.20
27-Feb-20241186.451263.951158.751182.8523130567409977.15310140105.20-3.60
28-Feb-20241189.851203.751171.551184.157531162575356.1510431032.20-5.70
29-Feb-202411751181.351147.91160.753888284357771045833.45-14.25
01-Mar-20241166.611931154.21165.74511104261877.956736238.80-0.90
02-Mar-20241159119111591166.63472759885.2127132.007.60
04-Mar-202411641185.81142.251174.4827865972941.952812643.5510.40
05-Mar-202411651209.811551176.25112215792374.315180154.8011.20
06-Mar-2024117611761105.61139.6510126106894625.155107470.40-36.35
07-Mar-20241140116011251152.7479047504515.352224735.0012.70
11-Mar-20241151.911631132.051141.25694247000233.352489230.95-10.65
12-Mar-20241143.8511471089.951108.85827375120606.253516357.05-35.00
13-Mar-20241114.41124.81049.051095.75895791523916.34534775.75-18.65
14-Mar-2024108511051066.351073.35406432781475.11669038.65-11.65
15-Mar-20241078.75110510751082.2617544399768.92550630.003.45
18-Mar-20241087.6511201071.051114.6530628603715.41316148.9526.95