Cartrade Tech

Cartrade Tech Ltd Historical Data

NSEBSE

₹2,263.6

(-1.67%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/01/2026

To Date

07/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	2,929.4	2,932	2,798	2,812.8	30,890	58,94,93,043.5	1,06,999
08-Jan-2026	2,821.2	2,849.9	2,691.2	2,722.2	22,522	47,55,56,692.5	66,370
09-Jan-2026	2,704	2,735	2,630.3	2,645.2	41,238	69,30,19,059.4	1,04,079
12-Jan-2026	2,645.2	2,734	2,640	2,717.3	28,876	61,57,27,863.6	99,926
13-Jan-2026	2,733	2,809	2,727.8	2,800.5	19,693	44,51,37,019.1	62,312
14-Jan-2026	2,800.5	2,859.7	2,684	2,706.6	35,068	60,78,09,062.3	90,470
16-Jan-2026	2,708.1	2,738.4	2,682	2,713.4	19,028	39,05,94,516	73,116
19-Jan-2026	2,710	2,726.1	2,654.8	2,677.4	17,097	37,89,82,662.6	73,757
20-Jan-2026	2,685	2,685	2,502.7	2,524.5	35,549	73,42,64,081.6	1,24,495
21-Jan-2026	2,478	2,565	2,400	2,540.1	60,191	1,54,15,84,737.1	2,97,903
22-Jan-2026	2,590	2,590	2,510	2,535.1	27,042	43,20,27,297.8	86,712
23-Jan-2026	2,540	2,557.7	2,418	2,446.9	24,256	62,68,24,651	1,51,152
27-Jan-2026	2,477.7	2,568.8	2,425.2	2,541.8	40,473	84,04,02,598.3	1,49,185
28-Jan-2026	2,572	2,664	2,265.2	2,406.9	2,10,789	6,16,49,39,034.6	5,54,752
29-Jan-2026	2,448.4	2,536.3	2,392.9	2,477.7	1,31,903	2,46,37,84,218.6	4,39,745
30-Jan-2026	2,481.7	2,685.1	2,480.1	2,649.3	59,658	1,69,95,26,487.2	2,76,553
01-Feb-2026	2,631	2,648.1	2,560	2,585.4	8,243	14,59,52,341	14,084
02-Feb-2026	2,574.7	2,585	2,415	2,464.7	36,924	82,10,04,902.7	1,35,425
03-Feb-2026	2,644.6	2,644.6	2,527.9	2,613.6	43,123	74,94,35,119.8	1,43,869
04-Feb-2026	2,580	2,591	2,360.3	2,389.2	46,592	1,30,18,55,366.6	2,82,308
05-Feb-2026	2,389.2	2,438	2,023.7	2,302	2,77,416	8,11,50,16,265.9	12,62,173