NSE - Delayed Quote INR

CARE Ratings Limited (CARERATING.NS)

Compare
1,426.25 +29.60 (+2.12%)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 1,417.60 1,476.15 1,396.15 1,426.25 1,426.25 64,001
Nov 13, 2024 1,483.00 1,489.70 1,383.05 1,396.65 1,396.65 75,656
Nov 12, 2024 1,462.05 1,510.90 1,459.95 1,482.30 1,482.30 52,100
Nov 11, 2024 1,503.85 1,503.85 1,450.10 1,463.35 1,463.35 53,071
Nov 8, 2024 1,523.00 1,527.05 1,475.00 1,486.60 1,486.60 75,360
Nov 7, 2024 1,518.70 1,571.00 1,480.00 1,523.35 1,523.35 126,357
Nov 6, 2024 1,524.90 1,524.90 1,490.00 1,508.90 1,508.90 79,136
Nov 5, 2024 7.00 Dividend
Nov 5, 2024 1,509.00 1,536.00 1,480.10 1,506.35 1,506.35 93,761
Nov 4, 2024 1,510.00 1,521.60 1,465.05 1,509.75 1,502.75 76,607
Nov 1, 2024 1,490.00 1,531.70 1,469.20 1,509.35 1,502.35 65,251
Oct 31, 2024 1,464.00 1,478.70 1,445.00 1,461.00 1,454.23 72,506
Oct 30, 2024 1,464.90 1,507.15 1,458.65 1,465.95 1,459.15 167,106
Oct 29, 2024 1,440.00 1,515.95 1,418.60 1,462.35 1,455.57 452,652
Oct 28, 2024 1,396.00 1,458.00 1,360.95 1,448.70 1,441.98 328,600
Oct 25, 2024 1,450.15 1,463.00 1,347.00 1,411.05 1,404.51 1,101,611
Oct 24, 2024 1,261.00 1,407.00 1,261.00 1,407.00 1,400.48 1,526,595
Oct 23, 2024 1,173.85 1,186.15 1,140.65 1,172.50 1,167.06 88,661
Oct 22, 2024 1,211.65 1,211.65 1,122.35 1,144.40 1,139.09 113,415
Oct 21, 2024 1,243.80 1,247.80 1,183.30 1,214.15 1,208.52 91,612
Oct 18, 2024 1,260.35 1,265.95 1,214.30 1,231.50 1,225.79 86,924
Oct 17, 2024 1,225.00 1,279.50 1,203.45 1,259.05 1,253.21 207,820
Oct 16, 2024 1,205.05 1,238.95 1,199.00 1,227.35 1,221.66 81,210
Oct 15, 2024 1,215.00 1,248.95 1,201.00 1,222.10 1,216.43 86,496
Oct 14, 2024 1,230.00 1,230.00 1,200.00 1,213.60 1,207.97 54,952
Oct 11, 2024 1,238.20 1,246.55 1,215.00 1,230.35 1,224.65 64,565
Oct 10, 2024 1,220.30 1,250.00 1,214.80 1,245.25 1,239.48 160,321
Oct 9, 2024 1,203.00 1,235.00 1,193.05 1,224.55 1,218.87 187,248
Oct 8, 2024 1,098.90 1,200.00 1,091.05 1,195.30 1,189.76 418,596
Oct 7, 2024 1,113.90 1,134.10 1,089.95 1,115.65 1,110.48 210,978
Oct 4, 2024 1,040.00 1,125.00 1,030.00 1,104.95 1,099.83 538,171
Oct 3, 2024 1,012.50 1,038.00 1,005.00 1,033.45 1,028.66 83,990
Oct 1, 2024 1,007.55 1,031.00 999.50 1,002.60 997.95 48,207
Sep 30, 2024 1,006.00 1,016.85 992.00 1,011.10 1,006.41 44,451
Sep 27, 2024 1,007.65 1,024.90 983.65 1,012.40 1,007.71 113,639
Sep 26, 2024 1,025.70 1,033.00 999.00 1,007.35 1,002.68 32,281
Sep 25, 2024 1,035.05 1,040.00 1,008.00 1,033.85 1,029.06 45,173
Sep 24, 2024 1,031.00 1,050.00 1,011.00 1,035.30 1,030.50 137,672
Sep 23, 2024 1,005.00 1,034.40 993.15 1,024.75 1,020.00 56,422
Sep 20, 2024 996.70 1,005.00 985.00 1,000.15 995.51 31,185
Sep 19, 2024 1,020.00 1,026.00 985.10 992.05 987.45 33,623
Sep 18, 2024 999.75 1,037.50 996.20 1,019.95 1,015.22 96,623
Sep 17, 2024 1,015.50 1,015.50 993.50 995.50 990.88 22,388
Sep 16, 2024 1,012.60 1,024.90 1,006.75 1,012.60 1,007.91 19,360
Sep 13, 2024 1,010.55 1,030.00 983.95 1,004.00 999.34 67,109
Sep 12, 2024 1,004.45 1,015.00 991.65 1,010.55 1,005.86 34,550
Sep 11, 2024 974.20 1,003.95 974.00 1,001.35 996.71 49,017
Sep 10, 2024 976.40 986.75 970.45 974.60 970.08 18,487
Sep 9, 2024 1,010.00 1,010.00 967.90 977.10 972.57 40,362
Sep 6, 2024 980.00 1,014.90 975.00 998.30 993.67 80,649
Sep 5, 2024 985.90 995.00 971.70 975.70 971.18 35,474
Sep 4, 2024 972.75 1,002.00 969.00 980.95 976.40 38,861
Sep 3, 2024 969.15 977.00 960.00 972.75 968.24 20,965
Sep 2, 2024 972.35 988.80 965.00 966.90 962.42 16,342
Aug 30, 2024 983.30 985.05 967.75 972.00 967.49 50,132
Aug 29, 2024 994.50 995.65 975.10 983.30 978.74 37,098
Aug 28, 2024 990.30 1,003.00 983.00 990.65 986.06 51,500
Aug 27, 2024 989.20 998.35 983.55 990.30 985.71 22,142
Aug 26, 2024 998.70 1,006.95 979.00 989.20 984.61 67,573
Aug 23, 2024 999.00 1,004.00 987.20 997.70 993.07 29,193
Aug 22, 2024 1,000.00 1,013.90 979.60 993.20 988.60 37,344
Aug 21, 2024 994.00 1,003.55 982.15 995.35 990.73 38,647
Aug 20, 2024 980.00 1,017.00 980.00 992.15 987.55 47,352
Aug 19, 2024 970.20 1,000.00 970.00 978.15 973.61 50,563
Aug 16, 2024 975.60 990.00 965.65 974.45 969.93 26,459
Aug 14, 2024 975.85 978.40 955.00 971.40 966.90 78,556
Aug 13, 2024 972.50 986.00 967.00 971.00 966.50 29,876
Aug 12, 2024 983.10 992.35 969.05 972.25 967.74 55,330
Aug 9, 2024 1,000.00 1,007.50 976.00 983.10 978.54 67,391
Aug 8, 2024 971.70 1,002.00 967.00 990.15 985.56 132,868
Aug 7, 2024 954.00 971.00 921.80 957.35 952.91 110,303
Aug 6, 2024 956.35 968.55 931.45 938.20 933.85 45,015
Aug 5, 2024 969.55 984.45 945.20 952.55 948.13 77,661
Aug 2, 2024 998.00 998.00 974.00 979.55 975.01 72,552
Aug 1, 2024 995.30 1,009.05 985.00 986.40 981.83 69,079
Jul 31, 2024 1,005.75 1,016.65 987.00 990.30 985.71 153,567
Jul 30, 2024 1,028.35 1,033.50 1,007.65 1,012.75 1,008.05 36,781
Jul 29, 2024 1,022.00 1,036.00 1,021.95 1,028.35 1,023.58 40,404
Jul 26, 2024 1,020.00 1,035.95 1,004.50 1,018.20 1,013.48 105,812
Jul 25, 2024 1,021.70 1,022.90 1,009.00 1,017.65 1,012.93 48,182
Jul 24, 2024 1,034.90 1,034.90 1,001.90 1,021.70 1,016.96 55,160
Jul 23, 2024 1,001.30 1,043.20 980.65 1,016.25 1,011.54 54,986
Jul 22, 2024 1,003.95 1,016.10 998.75 1,001.30 996.66 73,260
Jul 19, 2024 1,024.00 1,033.25 997.45 1,007.65 1,002.98 106,972
Jul 18, 2024 1,040.95 1,049.30 1,020.95 1,023.85 1,019.10 44,903
Jul 16, 2024 1,076.00 1,092.00 1,027.00 1,040.95 1,036.12 97,616
Jul 15, 2024 1,091.00 1,104.40 1,070.25 1,072.35 1,067.38 63,362
Jul 12, 2024 1,105.00 1,115.40 1,085.20 1,096.05 1,090.97 58,427
Jul 11, 2024 1,076.85 1,162.00 1,076.85 1,102.90 1,097.79 254,095
Jul 10, 2024 1,089.85 1,114.00 1,071.05 1,074.25 1,069.27 61,168
Jul 9, 2024 1,078.45 1,098.00 1,065.15 1,090.60 1,085.54 31,772
Jul 8, 2024 1,106.00 1,117.05 1,072.35 1,078.45 1,073.45 29,347
Jul 5, 2024 1,091.90 1,128.00 1,079.65 1,116.25 1,111.07 52,073
Jul 4, 2024 1,081.00 1,098.80 1,075.85 1,089.30 1,084.25 22,588
Jul 3, 2024 1,095.60 1,096.00 1,072.60 1,089.20 1,084.15 20,013
Jul 2, 2024 1,100.05 1,113.60 1,062.60 1,094.80 1,089.72 34,561
Jul 1, 2024 1,070.20 1,099.40 1,065.25 1,089.15 1,084.10 33,714
Jun 28, 2024 1,050.20 1,071.00 1,048.20 1,062.95 1,058.02 17,925
Jun 27, 2024 1,055.95 1,064.95 1,045.90 1,050.20 1,045.33 14,686
Jun 26, 2024 1,046.80 1,065.05 1,039.95 1,050.65 1,045.78 122,379
Jun 25, 2024 1,062.00 1,068.25 1,038.00 1,046.80 1,041.95 21,541
Jun 24, 2024 1,077.75 1,079.95 1,060.40 1,062.95 1,058.02 12,449
Jun 21, 2024 11.00 Dividend
Jun 21, 2024 1,067.40 1,091.40 1,057.05 1,072.35 1,067.38 34,504
Jun 20, 2024 1,076.45 1,079.95 1,063.55 1,071.40 1,055.48 23,771
Jun 19, 2024 1,087.95 1,087.95 1,056.05 1,065.80 1,049.97 32,443
Jun 18, 2024 1,085.95 1,088.00 1,068.00 1,084.40 1,068.29 25,795
Jun 14, 2024 1,087.30 1,109.00 1,071.00 1,085.95 1,069.82 28,445
Jun 13, 2024 1,095.75 1,100.00 1,062.00 1,076.55 1,060.56 23,893
Jun 12, 2024 1,077.70 1,095.00 1,075.55 1,090.25 1,074.05 25,558
Jun 11, 2024 1,063.00 1,087.00 1,054.40 1,077.70 1,061.69 27,614
Jun 10, 2024 1,044.00 1,077.35 1,032.95 1,059.10 1,043.37 34,859
Jun 7, 2024 1,060.00 1,062.00 1,030.00 1,036.00 1,020.61 27,525
Jun 6, 2024 1,028.35 1,064.95 1,028.00 1,050.70 1,035.09 38,685
Jun 5, 2024 965.00 1,027.50 965.00 1,013.25 998.20 40,459
Jun 4, 2024 1,025.75 1,048.00 941.00 975.80 961.30 115,220
Jun 3, 2024 1,057.00 1,057.00 1,009.05 1,025.75 1,010.51 40,426
May 31, 2024 1,027.30 1,027.30 1,005.10 1,009.45 994.45 22,038
May 30, 2024 1,055.00 1,062.80 1,016.05 1,022.15 1,006.97 26,028
May 29, 2024 1,053.25 1,067.50 1,045.25 1,057.50 1,041.79 15,501
May 28, 2024 1,066.40 1,071.00 1,034.40 1,062.15 1,046.37 37,035
May 27, 2024 1,077.50 1,080.00 1,052.10 1,061.05 1,045.29 24,707
May 24, 2024 1,073.85 1,090.05 1,065.15 1,072.10 1,056.17 23,696
May 23, 2024 1,065.05 1,093.00 1,063.35 1,073.85 1,057.90 32,006
May 22, 2024 1,102.35 1,107.90 1,067.95 1,079.35 1,063.32 44,836
May 21, 2024 1,100.00 1,120.00 1,090.95 1,102.35 1,085.97 213,560
May 17, 2024 1,105.60 1,112.00 1,084.40 1,090.10 1,073.91 22,378
May 16, 2024 1,085.00 1,107.05 1,085.00 1,089.25 1,073.07 23,555
May 15, 2024 1,111.50 1,120.45 1,092.40 1,096.50 1,080.21 20,990
May 14, 2024 1,107.90 1,120.00 1,095.50 1,104.05 1,087.65 32,200
May 13, 2024 1,090.00 1,111.00 1,074.70 1,091.55 1,075.33 21,651
May 10, 2024 1,125.00 1,125.00 1,081.00 1,092.65 1,076.42 42,893
May 9, 2024 1,143.00 1,143.80 1,089.55 1,101.50 1,085.14 27,514
May 8, 2024 1,144.00 1,165.00 1,127.95 1,141.10 1,124.15 20,338
May 7, 2024 1,190.10 1,194.95 1,139.00 1,145.20 1,128.19 39,433
May 6, 2024 1,200.00 1,217.45 1,185.00 1,190.10 1,172.42 31,964
May 3, 2024 1,172.00 1,235.05 1,172.00 1,211.55 1,193.55 158,069
May 2, 2024 1,200.00 1,200.00 1,155.00 1,166.75 1,149.42 39,488
Apr 30, 2024 1,209.70 1,229.30 1,180.05 1,195.45 1,177.69 52,294
Apr 29, 2024 1,177.95 1,209.35 1,167.00 1,203.70 1,185.82 30,815
Apr 26, 2024 1,201.00 1,204.55 1,166.40 1,172.05 1,154.64 41,261
Apr 25, 2024 1,146.65 1,197.65 1,127.00 1,167.05 1,149.71 56,850
Apr 24, 2024 1,144.00 1,148.90 1,118.00 1,129.70 1,112.92 35,049
Apr 23, 2024 1,088.85 1,136.35 1,086.15 1,125.70 1,108.98 40,972
Apr 22, 2024 1,117.70 1,136.00 1,071.15 1,086.15 1,070.01 40,661
Apr 19, 2024 1,080.05 1,102.65 1,064.15 1,079.95 1,063.91 45,169
Apr 18, 2024 1,123.35 1,131.00 1,082.10 1,098.75 1,082.43 53,212
Apr 16, 2024 1,089.85 1,141.00 1,080.05 1,110.55 1,094.05 57,914
Apr 15, 2024 1,130.15 1,139.65 1,097.75 1,113.00 1,096.47 75,620
Apr 12, 2024 1,167.70 1,185.45 1,133.00 1,140.90 1,123.95 43,748
Apr 10, 2024 1,145.00 1,171.60 1,138.70 1,147.05 1,130.01 28,033
Apr 9, 2024 1,148.25 1,182.85 1,143.00 1,148.35 1,131.29 19,489
Apr 8, 2024 1,170.40 1,172.00 1,130.15 1,148.25 1,131.19 13,495
Apr 5, 2024 1,155.00 1,165.00 1,146.55 1,153.10 1,135.97 11,167
Apr 4, 2024 1,179.45 1,183.20 1,150.40 1,153.50 1,136.36 27,435
Apr 3, 2024 1,167.35 1,178.95 1,157.05 1,173.55 1,156.12 18,517
Apr 2, 2024 1,175.00 1,187.20 1,142.00 1,161.50 1,144.24 20,589
Apr 1, 2024 1,115.20 1,178.00 1,114.65 1,170.60 1,153.21 29,991
Mar 28, 2024 1,120.60 1,160.00 1,112.20 1,119.40 1,102.77 26,161
Mar 27, 2024 1,110.00 1,140.00 1,105.55 1,136.60 1,119.71 21,533
Mar 26, 2024 1,132.00 1,132.00 1,104.00 1,116.05 1,099.47 13,483
Mar 22, 2024 1,101.85 1,138.85 1,097.40 1,127.40 1,110.65 32,986
Mar 21, 2024 1,102.35 1,122.30 1,098.40 1,113.75 1,097.20 16,055
Mar 20, 2024 1,102.15 1,108.50 1,085.95 1,096.85 1,080.56 30,242
Mar 19, 2024 1,115.50 1,119.80 1,090.00 1,098.70 1,082.38 15,046
Mar 18, 2024 1,087.65 1,120.00 1,071.05 1,114.60 1,098.04 25,940
Mar 15, 2024 1,078.75 1,105.00 1,075.00 1,082.20 1,066.12 40,906
Mar 14, 2024 1,085.00 1,105.00 1,066.35 1,073.35 1,057.40 30,127
Mar 13, 2024 1,114.40 1,124.80 1,049.05 1,095.75 1,079.47 84,569
Mar 12, 2024 1,143.85 1,147.00 1,089.95 1,108.85 1,092.38 67,531
Mar 11, 2024 1,151.90 1,163.00 1,132.05 1,141.25 1,124.30 40,967
Mar 7, 2024 1,140.00 1,160.00 1,125.00 1,152.70 1,135.58 41,555
Mar 6, 2024 1,176.00 1,176.00 1,105.60 1,139.65 1,122.72 94,851
Mar 5, 2024 1,165.00 1,209.80 1,155.00 1,176.20 1,158.73 182,483
Mar 4, 2024 1,164.00 1,185.80 1,142.25 1,174.40 1,156.95 56,810
Mar 1, 2024 1,166.60 1,193.00 1,154.20 1,165.70 1,148.38 89,016
Feb 29, 2024 1,175.00 1,181.35 1,147.90 1,160.75 1,143.51 24,370
Feb 28, 2024 1,189.85 1,203.75 1,171.55 1,184.15 1,166.56 137,550
Feb 27, 2024 1,186.45 1,263.95 1,158.75 1,182.85 1,165.28 468,742
Feb 26, 2024 1,191.00 1,216.15 1,162.45 1,169.80 1,152.42 88,121
Feb 23, 2024 1,167.40 1,210.00 1,167.40 1,180.65 1,163.11 251,312
Feb 22, 2024 1,165.00 1,175.00 1,130.05 1,148.95 1,131.88 51,612
Feb 21, 2024 1,150.00 1,175.00 1,132.05 1,156.10 1,138.93 27,840
Feb 20, 2024 1,151.05 1,167.80 1,145.00 1,160.05 1,142.82 102,339
Feb 19, 2024 1,100.00 1,197.00 1,100.00 1,159.40 1,142.18 107,204
Feb 16, 2024 1,098.60 1,125.00 1,084.10 1,099.80 1,083.46 32,290
Feb 15, 2024 1,101.00 1,109.00 1,094.90 1,097.35 1,081.05 9,085
Feb 14, 2024 1,083.00 1,104.90 1,068.50 1,097.00 1,080.70 19,844
Feb 13, 2024 1,076.00 1,097.85 1,076.00 1,086.95 1,070.80 27,943
Feb 12, 2024 1,113.00 1,113.00 1,072.05 1,085.35 1,069.23 45,543
Feb 9, 2024 1,140.05 1,141.95 1,078.15 1,110.90 1,094.40 92,204
Feb 8, 2024 1,161.30 1,178.00 1,136.00 1,140.35 1,123.41 28,671
Feb 7, 2024 1,155.10 1,167.90 1,124.15 1,160.10 1,142.87 42,747
Feb 6, 2024 1,124.50 1,183.00 1,114.50 1,150.45 1,133.36 108,182
Feb 5, 2024 1,164.75 1,164.75 1,103.00 1,121.75 1,105.09 96,459
Feb 2, 2024 1,150.95 1,183.00 1,102.05 1,164.75 1,147.45 190,949
Feb 1, 2024 1,024.10 1,180.00 1,024.05 1,146.35 1,129.32 612,976
Jan 31, 2024 1,026.25 1,042.75 1,010.55 1,030.90 1,015.59 69,312
Jan 30, 2024 1,020.25 1,043.80 1,003.10 1,032.25 1,016.91 72,805
Jan 29, 2024 1,021.50 1,060.00 1,005.15 1,020.05 1,004.90 248,160
Jan 25, 2024 989.00 1,047.00 975.95 1,034.45 1,019.08 310,591
Jan 24, 2024 955.00 1,001.00 952.55 987.80 973.13 52,718
Jan 23, 2024 988.70 1,021.00 938.60 952.90 938.74 146,912
Jan 19, 2024 955.50 969.05 949.10 952.00 937.86 41,505
Jan 18, 2024 944.80 962.10 933.95 955.45 941.26 50,072
Jan 17, 2024 944.00 970.00 944.00 947.65 933.57 60,693
Jan 16, 2024 966.00 977.00 942.50 952.90 938.74 50,680
Jan 15, 2024 980.75 982.00 955.15 963.40 949.09 35,623
Jan 12, 2024 969.40 979.85 966.00 975.85 961.35 38,084
Jan 11, 2024 958.50 972.95 955.00 964.55 950.22 24,785
Jan 10, 2024 963.95 971.00 953.55 958.60 944.36 29,751
Jan 9, 2024 939.20 970.00 938.55 963.95 949.63 53,736
Jan 8, 2024 946.30 966.50 932.80 937.70 923.77 101,130
Jan 5, 2024 981.00 987.00 951.00 955.85 941.65 80,864
Jan 4, 2024 952.30 997.00 952.20 969.90 955.49 147,724
Jan 3, 2024 938.00 970.00 937.95 952.30 938.15 51,859
Jan 2, 2024 942.00 956.00 925.05 938.25 924.31 60,472
Jan 1, 2024 957.00 958.45 929.40 934.95 921.06 61,992
Dec 29, 2023 964.50 972.65 948.05 951.60 937.46 36,564
Dec 28, 2023 963.90 973.80 949.00 961.10 946.82 100,542
Dec 27, 2023 945.00 997.00 945.00 961.50 947.22 260,878
Dec 26, 2023 937.45 945.95 927.00 941.55 927.56 73,517
Dec 22, 2023 913.30 950.00 913.30 937.45 923.52 46,574
Dec 21, 2023 906.05 939.85 891.00 911.90 898.35 147,522
Dec 20, 2023 920.10 942.50 910.00 922.40 908.70 157,711
Dec 19, 2023 925.05 931.95 919.35 925.35 911.60 40,648
Dec 18, 2023 915.00 935.00 909.05 924.85 911.11 84,170
Dec 15, 2023 941.90 950.00 906.05 915.90 902.29 51,974
Dec 14, 2023 945.00 952.95 921.00 941.30 927.32 70,597
Dec 13, 2023 950.60 967.00 942.50 945.20 931.16 52,501
Dec 12, 2023 948.00 967.00 931.00 949.30 935.20 54,737
Dec 11, 2023 944.50 963.95 940.35 944.80 930.76 72,028
Dec 8, 2023 945.00 947.25 935.10 944.15 930.12 38,409
Dec 7, 2023 946.00 950.80 938.45 940.25 926.28 46,345
Dec 6, 2023 947.00 958.75 941.30 946.60 932.54 42,965
Dec 5, 2023 951.50 966.00 936.00 948.45 934.36 88,860
Dec 4, 2023 911.15 981.00 906.60 961.75 947.46 177,644
Dec 1, 2023 919.40 921.65 905.30 906.60 893.13 24,146
Nov 30, 2023 918.25 922.95 905.10 914.80 901.21 34,255
Nov 29, 2023 918.05 923.25 908.00 920.55 906.87 60,182
Nov 28, 2023 924.00 927.00 905.00 917.25 903.62 39,975
Nov 24, 2023 905.25 920.95 904.75 918.35 904.71 34,261
Nov 23, 2023 920.00 930.00 903.00 907.35 893.87 97,490
Nov 22, 2023 902.00 921.00 897.55 909.35 895.84 57,096
Nov 21, 2023 890.00 901.50 878.00 898.90 885.55 60,700
Nov 20, 2023 856.00 889.00 853.65 885.35 872.20 125,386
Nov 17, 2023 855.75 858.70 840.15 853.25 840.57 82,851
Nov 16, 2023 852.10 857.95 846.35 853.80 841.12 35,487
Nov 15, 2023 853.15 864.40 845.55 850.30 837.67 76,381

Related Tickers