CARE Ratings

CARE Ratings Ltd Historical Data

NSEBSE

₹1,566.5

(-0.95%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

24/12/2025

To Date

24/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Dec-2025	1,600	1,615	1,580.5	1,603.7	2,736	4,47,10,669.6	13,468
29-Dec-2025	1,604.6	1,659	1,601	1,605.2	5,429	9,47,92,271.2	24,595
30-Dec-2025	1,600	1,617	1,580	1,586.5	3,322	6,34,43,196.9	27,117
31-Dec-2025	1,586	1,610	1,578.9	1,599.9	3,672	4,75,74,135.5	20,216
01-Jan-2026	1,592	1,614.7	1,592	1,610.5	2,369	3,17,40,635.7	14,046
02-Jan-2026	1,602.4	1,699	1,602.3	1,688.5	9,453	13,26,96,743.7	41,986
05-Jan-2026	1,717.1	1,768	1,702.1	1,736.6	16,477	22,01,46,473.5	68,525
06-Jan-2026	1,754.8	1,788.3	1,717	1,732	15,118	23,74,79,744.4	84,167
07-Jan-2026	1,730	1,771	1,701	1,719.3	9,606	8,22,65,048.5	21,105
08-Jan-2026	1,720	1,725.9	1,640.9	1,652.6	7,366	6,76,79,609.5	21,470
09-Jan-2026	1,672.4	1,672.4	1,600	1,620.9	4,993	4,96,12,246.2	13,092
12-Jan-2026	1,620	1,670	1,590.1	1,652.2	5,918	6,52,31,648.5	19,522
13-Jan-2026	1,666	1,668.7	1,610.5	1,618.6	4,611	4,22,71,738.7	11,333
14-Jan-2026	1,610.5	1,624	1,594.7	1,607.1	2,718	2,49,13,886.2	8,800
16-Jan-2026	1,603.7	1,630.2	1,594.7	1,614	3,376	3,74,38,998.1	13,896
19-Jan-2026	1,594	1,652.4	1,594	1,628.3	7,051	6,56,67,043.2	20,078
20-Jan-2026	1,628.3	1,638.7	1,572.4	1,609.6	15,143	16,44,16,316.9	52,077
21-Jan-2026	1,575	1,623	1,533.8	1,577.4	11,105	9,61,26,700.8	27,710
22-Jan-2026	1,577.4	1,605.8	1,550	1,581.5	4,850	5,46,72,209.6	21,488
23-Jan-2026	1,570	1,597.8	1,551	1,566.5	3,227	2,90,95,707.6	9,354

CARE Ratings: Related NEWS

No Record Found

Invest wise with Expert advice