CARE Ratings Share Price History

CARE Ratings

CMP as on 23-Oct-20 15:52

₹ 300.10
-3.60 -1.19%

Open

₹ 304.90

Turnover (lac)

₹ 1,549

Prev. Close

₹ 303.70

Day's Vol (shares)

₹ 5,16,159

Day's Range (₹)

₹ 298.05
₹ 319.00

CMP as on23-Oct-20 15:44

₹ 300.25
-5.1 -1.67%

Open

₹ 307.65

Turnover (lac)

₹ 34

Prev. Close

₹ 305.35

Day's Vol (shares)

₹ 35,063

Day's Range

₹ 299.10
₹ 318.30

CARE Ratings Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Oct-2020 305 319 298 300 15,514 157 301,467 21 -4.80
22-Oct-2020 310 319 300 304 8,986 86.60 185,446 18.60 -6.50
21-Oct-2020 317 320 307 310 9,712 50.10 90,676 12.70 -6.80
20-Oct-2020 315 325 314 315 7,334 53.70 76,287 11.20 -0.10
19-Oct-2020 325 327 314 315 6,688 40.70 83,360 13 -10
16-Oct-2020 323 330 319 320 5,381 38.10 82,640 11.20 -3.40
15-Oct-2020 333 337 322 323 7,868 35.30 63,165 14.70 -9.70
14-Oct-2020 342 349 328 331 15,579 55.60 99,993 20.80 -11
13-Oct-2020 350 354 339 340 5,244 43.10 89,419 15 -10
12-Oct-2020 364 364 346 348 7,226 31.70 57,215 17.70 -16
09-Oct-2020 361 368 358 361 3,023 20.20 28,342 9.35 -0.80
08-Oct-2020 371 374 354 360 4,772 39.70 70,076 20.30 -11
07-Oct-2020 366 379 363 371 5,304 54.50 55,985 16.50 5.35
06-Oct-2020 355 389 352 366 29,696 310 237,652 37 11.20
05-Oct-2020 354 360 348 350 6,252 24.10 48,853 11.50 -4.30
01-Oct-2020 351 356 350 353 4,490 22.10 40,268 5.95 1.45
30-Sep-2020 350 356 340 349 5,254 34.60 52,237 15.70 -0.60
29-Sep-2020 356 360 351 352 7,470 33.20 53,331 9.10 -4.10
28-Sep-2020 362 362 351 353 11,942 53.40 92,614 11 -9
25-Sep-2020 370 371 352 357 9,905 61.90 93,469 18.90 -13
24-Sep-2020 360 376 357 365 3,205 17.20 26,589 19 5.10