CARE Ratings

CARE Ratings Ltd Historical Data

NSEBSE

₹1,607.9

(-0.68%)

Mar 11, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

11/02/2026

To Date

11/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Feb-2026	1,645	1,660.4	1,620	1,648.7	4,441	5,40,02,033.2	16,834
10-Feb-2026	1,654	1,654	1,610.6	1,619.4	4,632	5,48,40,616.2	20,182
11-Feb-2026	1,617	1,620.2	1,572	1,598.3	5,237	8,77,12,313.8	25,683
12-Feb-2026	1,632.9	1,690.9	1,601.6	1,614.6	13,180	23,43,49,143.4	59,515
13-Feb-2026	1,615	1,646.5	1,585.4	1,612.8	4,644	6,27,85,238.9	17,583
16-Feb-2026	1,620.9	1,637.7	1,600	1,617.6	5,222	4,72,59,683.4	16,098
17-Feb-2026	1,603	1,665.5	1,601.8	1,653.1	5,990	7,68,80,224.4	30,441
18-Feb-2026	1,653.1	1,658	1,622.9	1,642.2	3,658	3,76,72,020.1	12,967
19-Feb-2026	1,644.9	1,645	1,615	1,627.9	1,944	2,55,54,551.9	9,799
20-Feb-2026	1,618.2	1,621.3	1,592	1,609.6	4,588	6,99,02,435.4	27,303
23-Feb-2026	1,609	1,627.8	1,580.1	1,585.2	5,454	16,19,83,880.9	87,543
24-Feb-2026	1,581.8	1,605.8	1,557.6	1,601.4	7,638	7,19,04,841.1	30,947
25-Feb-2026	1,619.8	1,629.6	1,585.1	1,611.9	3,939	3,75,65,951.9	12,032
26-Feb-2026	1,611.2	1,652.7	1,598	1,619.3	3,811	5,59,25,131.8	15,426
27-Feb-2026	1,614	1,632.9	1,600.1	1,612.3	3,223	3,45,63,344.9	11,240
02-Mar-2026	1,554.6	1,646.7	1,548.7	1,603.4	6,376	9,37,54,392.4	37,253
04-Mar-2026	1,574	1,584.8	1,550.7	1,559.8	8,737	7,58,90,585.4	26,233
05-Mar-2026	1,565	1,659.6	1,565	1,637.6	9,099	11,31,16,417.3	35,019
06-Mar-2026	1,634.8	1,648.4	1,605	1,621	3,733	3,39,12,405.9	11,069
09-Mar-2026	1,605	1,615	1,580	1,588.2	3,155	4,54,84,177.2	19,824
10-Mar-2026	1,614.4	1,624	1,587.3	1,618.9	3,459	5,43,85,780.8	19,994

CARE Ratings: Related NEWS

No Record Found

Invest wise with Expert advice