BSE - Free Realtime Quote INR

CARE Ratings Limited (CARERATING.BO)

Compare
1,294.35
+1.60
+(0.12%)
As of 10:10:10 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20251,295.001,323.151,294.351,294.351,294.35347
Jan 20, 20251,286.001,315.101,284.901,292.751,292.752,135
Jan 17, 20251,311.901,325.601,285.551,298.701,298.701,680
Jan 16, 20251,315.251,339.951,302.601,308.051,308.052,674
Jan 15, 20251,300.651,330.001,280.401,315.551,315.553,566
Jan 14, 20251,247.551,342.051,235.101,311.301,311.301,518
Jan 13, 20251,270.051,270.251,210.851,240.801,240.806,864
Jan 10, 20251,301.301,330.301,271.901,278.901,278.902,073
Jan 9, 20251,339.651,339.651,310.151,324.651,324.65667
Jan 8, 20251,383.251,399.951,321.001,323.101,323.101,834
Jan 7, 20251,351.001,391.951,349.001,374.301,374.301,738
Jan 6, 20251,394.251,425.101,330.951,349.701,349.705,755
Jan 3, 20251,376.051,445.001,376.051,391.551,391.552,635
Jan 2, 20251,368.201,424.801,350.051,409.251,409.253,084
Jan 1, 20251,326.151,379.851,326.151,368.801,368.801,379
Dec 31, 20241,323.501,420.001,305.251,377.301,377.306,135
Dec 30, 20241,325.651,346.801,300.001,315.201,315.203,087
Dec 27, 20241,320.101,340.001,312.051,325.651,325.652,193
Dec 26, 20241,331.301,345.501,318.001,326.551,326.551,953
Dec 24, 20241,354.001,371.551,321.001,338.351,338.353,480
Dec 23, 20241,356.451,370.451,340.001,350.801,350.802,233
Dec 20, 20241,415.201,415.201,325.051,344.801,344.806,319
Dec 19, 20241,264.851,389.651,264.851,377.801,377.802,425
Dec 18, 20241,419.401,425.001,383.051,388.701,388.702,790
Dec 17, 20241,438.651,438.651,393.001,410.901,410.905,600
Dec 16, 20241,419.951,420.401,372.801,410.701,410.706,785
Dec 13, 20241,419.951,419.951,334.751,361.351,361.354,387
Dec 12, 20241,412.001,417.351,375.051,385.801,385.802,024
Dec 11, 20241,425.001,449.051,402.051,410.051,410.054,856
Dec 10, 20241,382.101,439.951,356.901,431.701,431.7014,028
Dec 9, 20241,410.051,455.251,401.001,405.601,405.604,579
Dec 6, 20241,442.851,454.351,412.401,418.451,418.453,526
Dec 5, 20241,475.051,475.051,404.051,445.851,445.858,612
Dec 4, 20241,497.651,497.651,421.951,434.551,434.555,964
Dec 3, 20241,502.501,508.501,462.851,498.301,498.306,594
Dec 2, 20241,544.951,544.951,484.351,491.701,491.704,915
Nov 29, 20241,492.151,552.201,492.151,519.351,519.352,945
Nov 28, 20241,526.951,527.001,482.051,489.951,489.951,547
Nov 27, 20241,480.051,521.151,480.051,509.751,509.752,213
Nov 26, 20241,499.201,517.201,468.851,507.051,507.055,457
Nov 25, 20241,405.101,520.051,370.751,475.751,475.75143,115
Nov 22, 20241,395.001,406.001,353.801,386.501,386.504,405
Nov 21, 20241,332.101,374.001,320.051,365.301,365.307,244
Nov 19, 20241,340.151,396.201,339.151,349.701,349.704,484
Nov 18, 20241,428.501,480.501,341.001,351.951,351.955,711
Nov 14, 20241,355.601,450.601,355.601,425.601,425.605,779
Nov 13, 20241,489.951,489.951,393.301,397.951,397.953,143
Nov 12, 20241,460.801,509.501,460.801,482.101,482.103,136
Nov 11, 20241,521.801,521.801,455.001,462.151,462.153,481
Nov 8, 20241,521.201,521.251,480.851,485.851,485.852,474
Nov 7, 20241,538.951,566.051,481.051,523.001,523.007,787
Nov 6, 20241,537.551,537.551,481.851,511.301,511.305,707
Nov 5, 2024 7.00 Dividend
Nov 4, 20241,514.201,522.801,465.051,507.751,500.758,378
Nov 1, 20241,513.951,530.001,470.151,510.801,503.798,235
Oct 31, 20241,445.101,477.501,440.801,461.351,454.572,540
Oct 29, 20241,447.051,512.051,420.151,461.451,454.6612,949
Oct 28, 20241,400.001,456.751,362.201,447.051,440.3316,938
Oct 25, 20241,450.001,463.701,351.251,410.051,403.5073,397
Oct 24, 20241,230.351,409.151,230.351,409.151,402.6182,181
Oct 23, 20241,160.201,181.301,147.001,174.301,168.852,514
Oct 22, 20241,209.251,211.101,123.251,137.901,132.626,348
Oct 21, 20241,283.051,283.051,190.051,209.251,203.645,791
Oct 18, 20241,275.701,275.701,219.001,231.451,225.731,823
Oct 17, 20241,215.401,278.001,202.451,256.551,250.726,383
Oct 16, 20241,218.201,232.601,199.101,223.001,217.321,127
Oct 15, 20241,212.951,247.901,204.301,221.951,216.283,395
Oct 14, 20241,238.201,238.201,199.001,212.951,207.322,099
Oct 11, 20241,259.951,259.951,217.651,228.751,223.052,571
Oct 10, 20241,235.451,251.051,212.851,245.051,239.274,329
Oct 9, 20241,201.501,234.951,195.001,223.901,218.2215,818
Oct 8, 20241,113.751,200.001,092.301,195.651,190.1013,982
Oct 7, 20241,106.101,134.551,089.351,113.751,108.5813,550
Oct 4, 20241,024.751,125.451,024.751,106.101,100.9621,123
Oct 3, 20241,000.001,037.951,000.001,032.701,027.918,232
Oct 1, 20241,008.501,030.55999.251,005.051,000.381,029
Sep 30, 20241,024.001,024.00992.101,008.451,003.771,255
Sep 27, 20241,002.701,026.10984.00997.85993.222,341
Sep 26, 20241,019.851,023.15999.251,005.451,000.782,471
Sep 25, 20241,016.001,039.501,009.501,032.701,027.911,358
Sep 24, 20241,025.501,050.501,012.001,034.201,029.4010,885
Sep 23, 2024998.001,032.85993.651,025.001,020.242,024
Sep 20, 2024991.051,006.85984.90999.85995.211,199
Sep 19, 20241,020.401,024.00987.30990.80986.202,740
Sep 18, 20241,004.301,037.001,004.301,020.401,015.664,826
Sep 17, 20241,031.051,031.05993.15997.10992.471,065
Sep 16, 20241,010.001,015.001,007.151,010.801,006.112,100
Sep 13, 20241,005.551,030.15994.101,004.65999.994,577
Sep 12, 20241,013.951,017.90991.601,011.051,006.363,505
Sep 11, 2024995.701,003.00975.951,001.65997.001,877
Sep 10, 2024978.35987.15965.75973.50968.982,860
Sep 9, 20241,018.001,018.00969.95978.35973.811,966
Sep 6, 2024980.951,015.00971.25998.00993.374,406
Sep 5, 2024985.00995.00972.00975.95971.421,170
Sep 4, 2024986.30990.40968.05977.75973.212,525
Sep 3, 2024958.05978.20958.05973.35968.83895
Sep 2, 2024975.90986.65961.85965.95961.471,490
Aug 30, 2024984.60986.60969.00973.35968.834,409
Aug 29, 2024981.00995.10975.55984.65980.085,069
Aug 28, 2024986.25999.90985.55991.45986.851,403
Aug 26, 2024998.001,004.00980.00987.95983.362,207
Aug 23, 2024993.251,003.35988.75997.05992.421,587
Aug 22, 20241,010.001,012.65980.00993.10988.492,721
Aug 21, 2024994.951,002.60984.60995.90991.282,533
Aug 20, 2024980.001,015.00980.00992.40987.793,726
Aug 19, 20241,024.001,024.00972.60978.35973.811,131
Aug 16, 2024973.85980.95966.15973.70969.18898
Aug 14, 2024988.00988.00955.55966.95962.462,378
Aug 13, 2024988.351,008.00967.80970.75966.242,711
Aug 12, 2024962.00992.20962.00972.90968.382,054
Aug 9, 20241,009.401,009.40976.35981.55976.993,176
Aug 8, 2024964.001,000.30964.00991.10986.503,932
Aug 7, 2024935.80970.00922.00955.05950.625,117
Aug 6, 2024940.00964.85932.30938.80934.445,400
Aug 5, 2024964.00980.00945.50954.60950.1710,770
Aug 2, 2024975.10990.95975.00981.90977.342,680
Aug 1, 20241,000.001,002.95984.65987.05982.473,619
Jul 31, 20241,012.301,017.65987.50989.40984.816,361
Jul 30, 20241,027.501,034.101,012.001,014.051,009.341,157
Jul 29, 20241,021.301,034.101,021.301,026.901,022.132,034
Jul 26, 20241,017.601,036.251,005.001,017.151,012.433,743
Jul 25, 20241,022.051,023.801,010.901,019.001,014.27885
Jul 24, 20241,013.051,025.851,003.601,015.301,010.592,522
Jul 23, 20241,009.651,025.00981.451,013.051,008.352,414
Jul 22, 2024984.101,015.95984.10999.90995.266,541
Jul 19, 20241,024.951,034.35996.401,009.501,004.813,868
Jul 18, 20241,061.551,061.551,021.551,024.951,020.193,118
Jul 16, 20241,110.201,110.201,027.851,040.701,035.873,108
Jul 15, 20241,089.801,103.751,071.001,071.401,066.434,562
Jul 12, 20241,107.151,113.001,085.551,096.201,091.112,647
Jul 11, 20241,074.801,162.201,074.801,107.601,102.4612,330
Jul 10, 20241,105.401,112.001,072.851,075.501,070.513,872
Jul 9, 20241,077.001,095.601,069.001,090.751,085.691,003
Jul 8, 20241,110.001,116.351,071.801,075.751,070.761,260
Jul 5, 20241,090.851,127.901,078.801,114.551,109.381,684
Jul 4, 20241,068.001,097.351,068.001,087.351,082.301,162
Jul 3, 20241,105.901,105.901,076.601,089.051,083.99847
Jul 2, 20241,067.401,111.951,061.551,094.451,089.371,255
Jul 1, 20241,072.001,099.001,064.801,086.651,081.614,514
Jun 28, 20241,056.951,071.801,049.201,065.101,060.16890
Jun 27, 20241,054.001,056.051,045.001,048.251,043.38665
Jun 26, 20241,055.751,064.001,040.201,050.751,045.871,846
Jun 25, 20241,087.001,087.001,038.401,048.301,043.431,014
Jun 24, 20241,074.451,077.001,060.001,061.901,056.971,165
Jun 21, 2024 11.00 Dividend
Jun 21, 20241,067.501,090.151,060.001,074.451,069.461,816
Jun 20, 20241,075.101,078.351,065.551,068.101,052.19979
Jun 19, 20241,083.051,088.001,059.051,062.701,046.873,010
Jun 18, 20241,094.001,094.001,068.101,084.551,068.401,597
Jun 14, 20241,071.051,098.901,071.051,084.801,068.642,238
Jun 13, 20241,087.001,098.001,057.551,077.001,060.965,636
Jun 12, 20241,050.001,096.451,050.001,090.851,074.60880
Jun 11, 20241,056.701,088.151,054.801,075.001,058.992,717
Jun 10, 20241,039.101,075.101,034.001,059.251,043.471,421
Jun 7, 20241,030.651,057.951,029.551,035.751,020.322,137
Jun 6, 20241,027.551,065.851,025.001,051.651,035.993,162
Jun 5, 2024991.101,025.80976.801,013.25998.164,058
Jun 4, 20241,016.001,018.90945.45975.15960.6310,662
Jun 3, 20241,010.301,051.601,007.501,025.801,010.528,474
May 31, 20241,019.051,022.301,006.001,010.10995.061,089
May 30, 20241,057.001,060.701,018.651,020.301,005.103,416
May 29, 20241,050.401,062.001,048.351,058.751,042.98648
May 28, 20241,081.601,081.601,035.001,060.501,044.713,761
May 27, 20241,089.001,089.001,054.951,060.351,044.561,268
May 24, 20241,088.001,090.001,064.651,069.001,053.081,199
May 23, 20241,074.601,091.101,062.801,071.551,055.593,919
May 22, 20241,092.051,099.751,064.651,075.051,059.043,322
May 21, 20241,096.901,121.801,091.601,103.851,087.41147,444
May 17, 20241,120.851,120.851,078.251,082.151,066.031,543
May 16, 20241,078.051,107.601,078.051,089.301,073.081,080
May 15, 20241,104.451,119.251,092.051,096.651,080.321,689
May 14, 20241,080.051,113.251,080.051,108.051,091.55878
May 13, 20241,091.901,110.001,075.201,085.401,069.232,274
May 10, 20241,120.751,123.101,083.001,091.051,074.802,377
May 9, 20241,138.251,139.251,090.701,101.051,084.651,713
May 8, 20241,145.001,163.451,130.701,135.551,118.642,126
May 7, 20241,191.001,191.001,137.901,145.851,128.783,228
May 6, 20241,211.951,219.951,185.851,190.951,173.212,086
May 3, 20241,183.601,234.001,183.601,207.551,189.577,365
May 2, 20241,192.851,196.601,159.901,168.401,151.001,725
Apr 30, 20241,214.101,229.201,181.801,192.851,175.081,957
Apr 29, 20241,182.001,206.001,182.001,202.001,184.102,591
Apr 26, 20241,143.551,203.701,143.551,176.001,158.492,413
Apr 25, 20241,132.601,195.401,129.551,174.501,157.012,389
Apr 24, 20241,136.851,143.001,117.001,129.251,112.431,727
Apr 23, 20241,092.351,138.751,090.551,128.401,111.592,074
Apr 22, 20241,088.301,114.601,070.801,089.101,072.88854
Apr 19, 20241,085.001,096.801,068.951,072.901,056.9210,704
Apr 18, 20241,119.251,119.251,089.151,093.101,076.822,371
Apr 16, 20241,082.151,125.001,080.001,109.701,093.172,997
Apr 15, 2024965.051,132.05965.051,110.901,094.354,865
Apr 12, 20241,156.001,184.051,131.501,141.051,124.061,762
Apr 10, 20241,155.951,170.451,128.951,144.551,127.501,673
Apr 9, 20241,147.001,174.951,145.351,150.401,133.27992
Apr 8, 20241,161.001,161.001,132.201,141.851,124.841,224
Apr 5, 20241,152.151,165.951,147.351,154.401,137.21512
Apr 4, 20241,177.651,178.151,150.201,151.951,134.79742
Apr 3, 20241,164.001,179.201,159.451,171.551,154.10839
Apr 2, 20241,147.501,187.851,140.001,160.251,142.974,661
Apr 1, 20241,129.351,175.001,125.001,171.351,153.908,604
Mar 28, 20241,158.651,158.651,106.951,117.251,100.615,136
Mar 27, 20241,108.701,144.551,108.701,142.301,125.29839
Mar 26, 20241,128.301,128.301,112.201,115.651,099.031,112
Mar 22, 20241,108.151,139.701,108.151,128.301,111.502,391
Mar 21, 20241,090.951,122.501,090.951,115.001,098.39762
Mar 20, 20241,101.001,107.501,086.601,095.551,079.231,155
Mar 19, 20241,117.501,117.501,094.651,102.501,086.081,447
Mar 18, 20241,090.651,120.001,085.801,116.901,100.271,832
Mar 15, 20241,099.151,103.501,076.951,085.001,068.843,189
Mar 14, 20241,083.051,106.001,068.451,076.851,060.811,612
Mar 13, 20241,108.001,119.951,050.001,097.101,080.763,459
Mar 12, 20241,113.301,143.001,090.901,101.551,085.143,467
Mar 11, 20241,150.551,161.751,130.001,137.301,120.362,895
Mar 7, 20241,147.701,161.451,124.401,154.651,137.451,079
Mar 6, 20241,175.101,175.101,106.001,139.501,122.533,369
Mar 5, 20241,166.051,205.051,158.851,172.051,154.592,716
Mar 4, 20241,149.051,180.001,147.801,169.451,152.031,757
Mar 1, 20241,160.001,191.001,155.001,167.651,150.262,661
Feb 29, 20241,178.801,180.001,146.851,160.501,143.223,744
Feb 28, 20241,190.001,200.801,173.601,188.601,170.902,012
Feb 27, 20241,175.001,265.001,156.251,176.551,159.0313,428
Feb 26, 20241,180.201,215.001,164.001,169.551,152.134,787
Feb 23, 20241,170.001,210.501,166.251,180.201,162.6213,686
Feb 22, 20241,152.001,175.601,130.501,149.351,132.232,304
Feb 21, 20241,141.301,168.451,141.251,153.001,135.832,582
Feb 20, 20241,165.351,165.751,145.001,160.851,143.561,886
Feb 19, 20241,094.451,196.801,094.451,150.951,133.818,551
Feb 16, 20241,093.001,127.451,085.951,094.451,078.153,215
Feb 15, 20241,069.501,126.051,069.501,096.901,080.561,417
Feb 14, 20241,088.651,104.051,077.601,098.801,082.441,502
Feb 13, 20241,084.351,097.151,083.901,084.901,068.743,276
Feb 12, 20241,110.901,111.051,069.501,076.251,060.222,782
Feb 9, 20241,142.551,142.551,078.001,107.951,091.4510,478
Feb 8, 20241,148.001,176.401,136.001,138.851,121.893,703
Feb 7, 20241,175.001,175.001,124.201,161.651,144.354,202
Feb 6, 20241,143.851,181.551,114.751,149.951,132.8211,000
Feb 5, 20241,134.651,163.851,102.851,122.101,105.399,314
Feb 2, 20241,146.301,182.801,103.301,166.101,148.7314,104
Feb 1, 20241,013.151,173.251,013.151,145.951,128.8850,591
Jan 31, 20241,031.801,042.201,013.201,031.501,016.1497,276
Jan 30, 20241,024.001,043.951,006.951,026.951,011.665,809
Jan 29, 20241,034.901,060.801,006.001,019.851,004.6613,928
Jan 25, 2024990.001,047.80977.001,030.801,015.4511,375
Jan 24, 2024966.35999.25956.10987.45972.744,478
Jan 23, 2024981.301,020.60943.40955.90941.6615,541