CARE Ratings

CARE Ratings Ltd Historical Data

NSEBSE

₹1,536.8

(5.43%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Mar-2026	1,637.5	1,637.5	1,594.9	1,607.9	4,679	3,32,90,814.3	9,387
12-Mar-2026	1,595	1,647.7	1,562	1,631.2	4,976	6,05,51,038.7	19,026
13-Mar-2026	1,634.4	1,634.4	1,575	1,580.7	3,280	3,79,54,882.5	15,625
16-Mar-2026	1,550.2	1,574.2	1,535.9	1,564.9	7,941	5,85,61,426.7	20,736
17-Mar-2026	1,575	1,575	1,544.5	1,553.7	2,470	3,45,27,921.4	14,464
18-Mar-2026	1,550	1,588.5	1,550	1,562.1	4,671	8,10,18,828.5	36,567
19-Mar-2026	1,562	1,570	1,534.7	1,556.6	2,547	4,18,10,326.5	18,957
20-Mar-2026	1,550.2	1,569	1,526.1	1,537.7	5,748	7,64,65,171	33,912
23-Mar-2026	1,537	1,537	1,392.7	1,412.5	6,173	8,58,32,323.9	31,517
24-Mar-2026	1,433.6	1,467.5	1,417	1,457.6	5,414	4,34,79,654.7	15,396

CARE Ratings: Related NEWS

No Record Found

Invest wise with Expert advice