Cartrade Tech

Cartrade Tech Ltd Historical Data

NSEBSE

₹2,803.3

(3.08%)

Aug 3, 2026|09:28:55 PM

Invest wise with Expert advice

From Date

04/07/2026

To Date

04/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jul-2026	2,705	2,849	2,705	2,791.4	38,772	1,50,79,65,511.1	1,92,284
07-Jul-2026	2,800	2,809.8	2,726.2	2,783.4	26,201	88,76,21,900	1,27,124
08-Jul-2026	2,765	2,886	2,750.6	2,775.9	46,629	1,97,36,99,791.5	2,21,938
09-Jul-2026	2,775.9	2,823.6	2,692	2,735.2	28,381	1,19,64,24,774.9	82,248
10-Jul-2026	2,760	2,832	2,745.4	2,809.9	27,401	1,42,79,98,373.6	3,00,027
13-Jul-2026	2,850	2,874.4	2,779	2,799.3	39,296	1,63,37,30,325.9	2,39,779
14-Jul-2026	2,793	3,081.5	2,793	2,895	2,30,290	11,07,64,40,686.2	8,18,831
15-Jul-2026	2,915	2,921.7	2,790.1	2,808.2	37,807	1,28,40,80,009.2	1,80,270
16-Jul-2026	2,833.5	2,874	2,785	2,812.6	44,865	1,05,33,11,606.3	1,04,821
17-Jul-2026	2,814.5	2,850	2,690.1	2,699.4	32,375	93,09,57,766.7	1,34,931
20-Jul-2026	2,705.9	2,798.9	2,697.1	2,755.4	33,259	94,01,77,431.6	95,590
21-Jul-2026	2,740	2,740	2,653.3	2,726	35,605	90,70,60,172.8	93,102
22-Jul-2026	2,731	2,825	2,730	2,809.7	27,821	84,78,71,052	91,405
23-Jul-2026	2,809.7	2,809.9	2,682.1	2,692.2	28,968	73,09,94,623.3	1,11,318
24-Jul-2026	2,689.8	2,741.6	2,635.6	2,656.4	37,225	1,00,82,85,259.5	1,20,107
27-Jul-2026	2,677	3,015	2,677	2,978.5	2,15,354	10,38,84,79,056.9	6,86,003
28-Jul-2026	2,960	3,079	2,884.1	2,962.7	91,015	4,45,06,86,664.8	3,03,738
29-Jul-2026	2,989.8	3,068.9	2,740	2,855.7	1,77,213	7,22,20,99,871.9	5,16,732
30-Jul-2026	2,854	2,854	2,706.2	2,791.7	67,965	2,49,39,66,938.2	2,37,694
31-Jul-2026	2,785.1	2,785.7	2,705	2,719.6	41,867	1,06,31,87,972.4	1,46,940