CARERATING Historical Share Price Data

CARE Ratings Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
27-Mar-2024	1110	1140	1105.55	1136.6	4779	24251225.45	12065	34.45	26.60
28-Mar-2024	1120.6	1160	1112.2	1119.4	6449	29568670.85	13898	47.80	-1.20
01-Apr-2024	1115.2	1178	1114.65	1170.6	5366	34786518.7	13635	63.35	55.40
02-Apr-2024	1175	1187.2	1142	1161.5	5311	23909610.65	10100	45.20	-13.50
03-Apr-2024	1167.35	1178.95	1157.05	1173.55	2456	21642897.8	10968	21.90	6.20
04-Apr-2024	1179.45	1183.2	1150.4	1153.5	3218	31841671	16093	32.80	-25.95
05-Apr-2024	1155	1165	1146.55	1153.1	2428	12894751.8	6055	18.45	-1.90
08-Apr-2024	1170.4	1172	1130.15	1148.25	2243	15541676.65	6077	41.85	-22.15
09-Apr-2024	1148.25	1182.85	1143	1148.35	2738	22597160.8	10085	39.85	0.10
10-Apr-2024	1145	1171.6	1138.7	1147.05	5787	32455025.4	10688	32.90	2.05
12-Apr-2024	1167.7	1185.45	1133	1140.9	4326	50646865.75	26543	52.45	-26.80
15-Apr-2024	1130.15	1139.65	1097.75	1113	7944	84426478.9	75620	41.90	-17.15
16-Apr-2024	1089.85	1141	1080.05	1110.55	7461	63845677.4	27657	60.95	20.70
18-Apr-2024	1123.35	1131	1082.1	1098.75	8054	58875172	33016	48.90	-24.60
19-Apr-2024	1080.05	1102.65	1064.15	1079.95	7718	49053319.9	28091	38.50	-0.10
22-Apr-2024	1117.7	1136	1071.15	1086.15	6686	44323212.55	25302	64.85	-31.55
23-Apr-2024	1088.85	1136.35	1086.15	1125.7	4558	45687385	23891	50.20	36.85
24-Apr-2024	1144	1148.9	1118	1129.7	4201	39558430.2	24620	30.90	-14.30
25-Apr-2024	1146.65	1197.65	1127	1167.05	6316	66481071.2	56850	70.65	20.40
26-Apr-2024	1201	1204.55	1166.4	1172.05	4783	49152271.65	16806	38.15	-28.95

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.