Cartrade Tech

Cartrade Tech Ltd Historical Data

NSEBSE

₹3,031

(1.32%)

Sep 1, 2026|03:09:57 PM

Invest wise with Expert advice

From Date

01/08/2026

To Date

01/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Aug-2026	2,746	2,827.9	2,727.7	2,803.3	28,171	98,61,60,394.2	1,34,657
04-Aug-2026	2,804	2,820	2,763.5	2,805.4	16,025	47,56,70,440.7	56,317
05-Aug-2026	2,805.4	2,868	2,788	2,842.2	29,325	1,01,72,82,477	1,33,357
06-Aug-2026	2,837.1	2,837.1	2,770.2	2,788.4	23,453	62,10,33,645.2	95,981
07-Aug-2026	2,760	2,808	2,738	2,793	22,147	61,13,82,016.1	83,389
10-Aug-2026	2,793.9	2,805.9	2,752	2,762	18,592	40,72,72,928	76,944
11-Aug-2026	2,764	2,818.7	2,755	2,763.6	15,809	49,69,63,399.6	80,068
12-Aug-2026	2,778	2,789	2,705	2,714.6	21,916	45,47,28,010.5	73,009
13-Aug-2026	2,720.1	2,768.9	2,690.9	2,757	14,591	42,90,66,880.6	65,747
14-Aug-2026	2,760.1	2,804.5	2,726.6	2,797.8	21,772	49,56,68,000.6	74,027
17-Aug-2026	2,792	2,802.5	2,772.4	2,796.9	13,627	25,75,79,804	43,350
18-Aug-2026	2,787	2,855	2,780.1	2,802.6	29,963	72,77,76,403.2	1,24,621
19-Aug-2026	2,800	2,822.4	2,770	2,783.5	20,901	43,22,36,143.1	80,208
20-Aug-2026	2,800	2,935	2,786.4	2,895.2	51,397	1,71,83,94,304	2,39,285
21-Aug-2026	2,893	3,165	2,890	3,072.9	1,48,895	6,56,44,31,225.4	5,03,178
24-Aug-2026	3,073.2	3,149	3,054.1	3,138.6	52,201	1,42,47,66,925.4	1,38,061
25-Aug-2026	3,138.6	3,175	3,020	3,144.8	41,886	1,30,62,53,217.6	85,387
26-Aug-2026	3,140	3,173	3,082	3,142.2	32,132	72,90,28,880	72,710
27-Aug-2026	3,125	3,254	3,060	3,080.2	62,905	2,12,36,84,535.3	1,81,111
28-Aug-2026	3,079	3,079	3,001	3,014.6	21,079	62,49,75,393.7	92,317
31-Aug-2026	3,014.6	3,084.3	2,950	2,991.5	41,868	1,07,97,94,713.3	1,67,200