CARE Ratings

CARE Ratings Ltd Historical Data

NSEBSE

₹1,598.7

(0.36%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Aug-2025	1,600	1,637.7	1,568	1,623.3	7,362	6,53,77,511.5	19,297
25-Aug-2025	1,647.6	1,657	1,604.8	1,610.5	16,293	12,53,03,491.3	45,312
26-Aug-2025	1,605	1,623.3	1,570	1,575.5	7,773	7,58,05,722.2	28,220
28-Aug-2025	1,565	1,604.4	1,562.5	1,586.7	9,148	6,11,28,904.7	26,772
29-Aug-2025	1,586	1,604	1,544.6	1,563.2	9,476	6,20,42,416.3	22,065
01-Sep-2025	1,556.1	1,600.8	1,530.3	1,578.7	17,145	17,15,71,430.1	47,046
02-Sep-2025	1,578.7	1,590.7	1,544.5	1,550.1	7,160	7,06,95,196.2	22,586
03-Sep-2025	1,550	1,568	1,541.1	1,547.2	4,631	3,06,31,073.8	9,417
04-Sep-2025	1,552.1	1,570.3	1,520	1,525.3	4,383	3,78,11,758.2	15,809
05-Sep-2025	1,527.9	1,620	1,511.3	1,601.4	15,367	17,05,09,580.7	59,574
08-Sep-2025	1,610	1,670.9	1,580.8	1,641	12,614	13,99,38,973.9	38,367
09-Sep-2025	1,642	1,648.1	1,591	1,601.7	10,658	7,71,47,422.2	24,146
10-Sep-2025	1,614.5	1,642.7	1,607.1	1,627.7	6,551	6,58,01,232.7	22,372
11-Sep-2025	1,639	1,661.6	1,625	1,643	8,059	5,83,95,954.3	21,963
12-Sep-2025	1,640	1,642	1,602	1,611.8	4,327	3,43,68,210.9	10,085
15-Sep-2025	1,624.6	1,633.9	1,573.4	1,624.7	9,024	9,87,61,009.4	33,445
16-Sep-2025	1,632	1,632	1,607	1,621.6	4,714	2,83,43,865.1	9,608
17-Sep-2025	1,634	1,644	1,610	1,616.1	4,472	2,98,09,928	8,843
18-Sep-2025	1,615	1,625.8	1,586.8	1,592.9	3,165	2,82,93,048.8	8,837
19-Sep-2025	1,608	1,608	1,564	1,598.7	4,626	5,50,44,649.2	19,675

CARE Ratings: Related NEWS

No Record Found

Invest wise with Expert advice