CARE Ratings Share Price History

CARE Ratings

CMP as on 16-Apr-21 15:53

₹ 468.85
25.45 5.74%

Open

₹ 445.65

Turnover (lac)

₹ 1,943

Prev. Close

₹ 443.40

Day's Vol (shares)

₹ 4,14,444

Day's Range (₹)

₹ 445.65
₹ 484.40

CMP as on16-Apr-21 15:46

₹ 467.85
23.75 5.35%

Open

₹ 452.40

Turnover (lac)

₹ 34

Prev. Close

₹ 444.10

Day's Vol (shares)

₹ 43,579

Day's Range

₹ 448.30
₹ 484.00

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 ()
16-Apr-2021 446 484 446 469 14,046 196 159,196 38.80 23.20
15-Apr-2021 451 454 436 443 2,672 28.70 28,082 18.20 -7.40
13-Apr-2021 446 461 446 448 4,432 58.80 66,757 15.60 2.90
12-Apr-2021 465 471 435 447 9,108 121 136,068 36.10 -18
09-Apr-2021 474 488 466 481 10,321 156 144,851 21.60 6.85
08-Apr-2021 462 487 461 468 20,107 255 162,421 25.90 5.60
07-Apr-2021 418 479 418 458 38,824 491 264,595 60.50 39.40
06-Apr-2021 423 429 414 416 12,689 96.30 159,309 15.20 -6.60
05-Apr-2021 432 432 415 424 5,307 37 49,070 16.90 -7.60
01-Apr-2021 417 433 416 431 11,295 75.70 94,272 16.10 14.10
31-Mar-2021 414 422 407 411 5,584 49.30 67,571 14.40 -3
30-Mar-2021 421 427 415 416 4,108 53.30 84,729 12.60 -5.70
26-Mar-2021 432 434 420 421 7,531 76.70 116,809 13.90 -11
25-Mar-2021 435 436 424 428 4,809 60.50 80,134 11.60 -6.80
24-Mar-2021 439 459 430 433 20,445 234 206,486 28.60 -6.40
23-Mar-2021 440 444 436 439 4,549 67.90 84,207 8.25 -0.90
22-Mar-2021 449 455 436 438 5,957 69.50 86,430 18.80 -11
19-Mar-2021 438 455 428 448 9,949 122 101,212 26.80 10.30
18-Mar-2021 442 448 437 440 5,998 142 261,321 11 -2.30
17-Mar-2021 449 453 434 438 6,874 53.20 74,069 19.30 -11
Open ZERO Brokerage Demat Account