CARE Ratings

CARE Ratings Ltd Historical Data

NSEBSE

₹1,605

(4.19%)

May 20, 2025|03:44:35 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	1,180	1,189.4	1,153.1	1,185.7	13,699	17,79,50,114.2	84,633
22-Apr-2025	1,185.7	1,219.8	1,179.7	1,216.6	16,588	19,87,35,719.7	86,357
23-Apr-2025	1,229.7	1,233.5	1,189.4	1,199.8	9,199	7,39,07,971.3	29,160
24-Apr-2025	1,215	1,233.8	1,203.4	1,222.9	8,987	11,71,27,739.1	68,407
25-Apr-2025	1,224	1,232.2	1,196	1,218.2	12,095	12,24,39,180.6	71,600
28-Apr-2025	1,200.1	1,224.8	1,187.2	1,204.7	7,812	5,37,73,323.4	24,402
29-Apr-2025	1,220	1,229	1,187.9	1,209.7	8,887	12,36,86,692	73,048
30-Apr-2025	1,219.9	1,220.1	1,200	1,209.2	6,604	4,60,57,612.9	25,336
02-May-2025	1,210.7	1,244	1,202.5	1,237	15,722	10,63,31,915.5	47,261
05-May-2025	1,255	1,288.9	1,221.2	1,276.6	10,368	9,10,61,420.4	35,771
06-May-2025	1,279.8	1,293.1	1,234	1,249.4	25,304	10,22,99,316.6	48,816
07-May-2025	1,225.9	1,271.3	1,220	1,262.2	8,860	4,00,80,057.4	13,988
08-May-2025	1,262.2	1,290	1,240	1,246.6	7,110	4,12,44,504.5	16,230
09-May-2025	1,225.9	1,292.7	1,205.1	1,287.6	12,906	9,68,35,430.2	42,262
12-May-2025	1,303.5	1,350	1,299.1	1,344.4	14,529	14,86,60,992.6	52,422
13-May-2025	1,422	1,543	1,360	1,519.3	1,11,222	2,88,63,38,613.8	3,42,727
14-May-2025	1,518	1,565.1	1,493.7	1,521.9	27,145	49,52,21,806.4	1,09,996
15-May-2025	1,520	1,596.9	1,520	1,541.4	23,160	44,89,71,928.4	1,26,784
16-May-2025	1,589.7	1,591.9	1,510	1,521	28,469	33,59,66,611.2	1,02,366
19-May-2025	1,527.5	1,559.9	1,509.1	1,540.4	21,288	34,28,83,536.9	1,43,666

CARE Ratings: Related NEWS

No Record Found

Invest wise with Expert advice