CARE Ratings

CARE Ratings Ltd Historical Data

NSEBSE

₹1,165.65

(4.10%)

Apr 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/03/2025

To Date

03/04/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Mar-2025	1,138.65	1,154.95	1,102.5	1,125.3	7,736	6,01,08,278.95	29,260
04-Mar-2025	1,105.3	1,151	1,104.8	1,144.75	3,408	3,53,21,129	19,641
05-Mar-2025	1,135.7	1,155	1,132.9	1,149.2	3,762	3,26,67,707.65	15,385
06-Mar-2025	1,189.9	1,196.95	1,162.1	1,170.45	2,688	3,47,94,089.7	18,268
07-Mar-2025	1,175.5	1,187	1,172.85	1,182.35	2,035	2,36,34,320.55	13,889
10-Mar-2025	1,182.35	1,186	1,150	1,161.75	4,660	9,59,80,332.9	68,600
11-Mar-2025	1,144.3	1,167	1,142.05	1,151.35	3,972	22,17,14,487.8	1,75,422
12-Mar-2025	1,145	1,157.95	1,145	1,149.75	2,952	12,93,30,630.35	1,02,319
13-Mar-2025	1,145.2	1,155.1	1,104	1,107.25	3,850	14,18,67,645.1	1,12,281
17-Mar-2025	1,107.25	1,122.15	1,062.95	1,075.15	6,191	5,67,28,963.75	27,840
18-Mar-2025	1,077	1,114	1,077	1,096.6	3,861	3,49,40,311.15	17,904
19-Mar-2025	1,110	1,149.8	1,107.75	1,135.5	5,757	5,31,68,896.9	27,115
20-Mar-2025	1,148	1,155.8	1,125	1,130.25	8,746	4,79,70,364.25	24,697
21-Mar-2025	1,144.1	1,163.8	1,134.15	1,160.65	6,422	6,03,46,346.25	34,562
24-Mar-2025	1,152	1,165	1,142.45	1,148.8	7,134	4,99,75,439.15	27,464
25-Mar-2025	1,141.65	1,187.05	1,130	1,135.2	15,166	8,08,13,028.25	37,909
26-Mar-2025	1,130.05	1,142.5	1,093.25	1,114.65	7,964	6,31,43,576.35	34,585
27-Mar-2025	1,116	1,131.85	1,086.95	1,098.5	8,632	5,42,09,686.2	27,924
28-Mar-2025	1,107.85	1,159.6	1,095.05	1,106	16,009	10,44,47,217.6	47,547
01-Apr-2025	1,089.4	1,140.5	1,089.4	1,119.7	7,387	3,39,62,945.5	14,581

CARE Ratings: Related NEWS

No Record Found

Invest wise with Expert advice