CARE Ratings Share Price History

CARE Ratings

CMP as on 04-Dec-20 15:59

₹ 557.50
-16.90 -2.94%

Open

₹ 575.00

Turnover (lac)

₹ 1,031

Prev. Close

₹ 574.40

Day's Vol (shares)

₹ 1,84,998

Day's Range (₹)

₹ 553.60
₹ 577.10

CMP as on04-Dec-20 15:22

₹ 559.90
-14.3 -2.49%

Open

₹ 569.40

Turnover (lac)

₹ 34

Prev. Close

₹ 574.20

Day's Vol (shares)

₹ 9,232

Day's Range

₹ 555.00
₹ 572.00

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 ()
04-Dec-2020 575 577 554 558 8,390 104 97,748 23.50 -18
03-Dec-2020 578 588 569 574 11,687 225 188,859 18.60 -3.90
02-Dec-2020 560 580 540 573 26,782 449 218,623 40.50 13.50
01-Dec-2020 507 580 506 560 40,840 834 354,912 73.80 53.50
27-Nov-2020 458 512 458 502 20,000 392 317,563 54.10 43.80
26-Nov-2020 441 460 435 458 8,875 145 133,675 24.80 16.80
25-Nov-2020 443 448 428 439 6,077 76.60 65,362 19.60 -3.40
24-Nov-2020 446 458 439 441 4,148 43.80 50,544 18.90 -5.60
23-Nov-2020 435 451 434 446 7,368 105 113,659 17.40 11.70
20-Nov-2020 430 442 419 433 6,105 86.90 75,773 22.50 2.35
19-Nov-2020 442 447 425 429 5,814 76.30 81,199 21.90 -13
18-Nov-2020 442 453 438 446 4,642 91.80 86,734 14.40 4.50
17-Nov-2020 451 464 435 443 11,788 226 247,697 29.30 -8.20
14-Nov-2020 447 452 444 447 3,390 79.90 122,023 8.20 -0.10
13-Nov-2020 423 450 416 439 13,308 248 246,515 33.50 15.60
12-Nov-2020 400 438 400 418 18,724 268 232,957 38.20 18.30
11-Nov-2020 404 409 393 404 6,820 61.50 80,648 16.10 -0.10
10-Nov-2020 393 416 388 404 12,664 201 276,480 28.80 11.20
09-Nov-2020 410 412 370 393 9,131 137 154,122 41.90 -17
06-Nov-2020 400 415 386 408 34,617 621 200,470 29 8.45
05-Nov-2020 383 423 374 404 85,442 1,680 763,843 49.10 21.30