Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

CARE Ratings Limited (CARERATING.NS)

Compare
1,195.50
-15.60
(-1.29%)
At close: February 21 at 3:29:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,220.101,229.251,193.051,203.351,203.3516,205
Feb 20, 20251,162.351,218.001,159.101,211.101,211.1024,516
Feb 19, 20251,163.001,190.001,150.001,180.051,180.0553,227
Feb 18, 20251,144.001,180.901,138.001,175.001,175.0020,509
Feb 17, 20251,150.001,170.001,135.001,153.301,153.3027,267
Feb 14, 20251,197.651,200.301,131.251,153.201,153.2041,636
Feb 13, 20251,232.451,232.451,197.151,207.151,207.1512,356
Feb 12, 20251,243.051,258.851,188.051,214.251,214.2539,916
Feb 11, 20251,237.401,255.001,227.001,243.101,243.1075,148
Feb 10, 20251,238.001,257.801,220.401,250.001,250.0041,531
Feb 7, 20251,275.151,280.001,239.101,254.451,254.4545,199
Feb 6, 20251,215.001,309.001,208.351,299.101,299.10109,019
Feb 5, 20251,241.351,249.451,199.851,200.901,200.9051,575
Feb 4, 20251,187.001,261.901,186.951,237.551,237.5549,428
Feb 3, 20251,225.801,227.401,166.351,180.601,180.60106,413
Jan 31, 20251,309.051,318.951,225.051,237.201,237.20112,180
Jan 30, 20251,330.001,379.851,312.701,335.601,335.60101,576
Jan 29, 20251,216.401,358.951,216.401,345.701,345.7061,391
Jan 28, 20251,196.351,260.001,184.051,233.751,233.7597,856
Jan 27, 20251,269.701,269.701,183.051,196.351,196.3581,959
Jan 24, 20251,259.401,295.001,250.001,280.651,280.6537,122
Jan 23, 20251,240.001,270.951,236.601,253.151,253.1523,842
Jan 22, 20251,261.201,264.051,233.051,249.851,249.8524,596
Jan 21, 20251,302.901,323.901,250.551,261.401,261.4045,032
Jan 20, 20251,301.201,307.301,282.001,289.801,289.8036,643
Jan 17, 20251,318.001,329.901,285.051,302.551,302.5537,413
Jan 16, 20251,321.951,340.051,302.301,310.251,310.2515,311
Jan 15, 20251,301.001,333.351,281.201,310.901,310.9041,739
Jan 14, 20251,235.001,344.851,235.001,311.051,311.0574,785
Jan 13, 20251,249.951,272.601,205.001,242.701,242.7072,451
Jan 10, 20251,338.001,338.001,264.151,276.851,276.8557,203
Jan 9, 20251,328.001,340.001,312.001,328.701,328.7023,656
Jan 8, 20251,389.001,400.001,320.501,324.151,324.1534,357
Jan 7, 20251,351.001,392.051,346.201,373.601,373.6029,930
Jan 6, 20251,400.001,422.951,332.801,353.801,353.8061,420
Jan 3, 20251,413.551,448.001,386.001,390.551,390.5567,049
Jan 2, 20251,372.001,432.001,348.051,412.851,412.8599,679
Jan 1, 20251,370.001,380.901,360.001,365.801,365.8028,212
Dec 31, 20241,317.001,419.701,301.601,379.651,379.6562,977
Dec 30, 20241,329.001,345.451,299.501,313.551,313.5538,229
Dec 27, 20241,340.001,343.751,312.801,327.251,327.2547,031
Dec 26, 20241,334.751,351.201,317.351,325.401,325.4036,335
Dec 24, 20241,344.101,370.051,318.801,343.851,343.8566,423
Dec 23, 20241,340.001,365.601,339.201,349.901,349.9033,939
Dec 20, 20241,381.001,399.551,325.001,346.201,346.2048,892
Dec 19, 20241,379.001,390.001,353.051,375.551,375.5522,745
Dec 18, 20241,429.501,429.501,383.001,388.351,388.3534,693
Dec 17, 20241,419.001,432.001,393.651,415.451,415.4552,266
Dec 16, 20241,381.501,423.001,370.751,410.651,410.6563,861
Dec 13, 20241,387.001,391.601,337.001,365.851,365.8545,515
Dec 12, 20241,412.401,417.951,375.001,385.601,385.6060,837
Dec 11, 20241,445.451,452.501,399.801,412.401,412.4039,380
Dec 10, 20241,398.501,440.401,356.601,431.201,431.20150,422
Dec 9, 20241,420.001,455.851,400.001,405.401,405.4063,977
Dec 6, 20241,443.001,454.301,413.001,418.101,418.1045,834
Dec 5, 20241,435.351,485.251,405.451,442.851,442.85139,340
Dec 4, 20241,499.001,500.001,420.701,435.001,435.00106,474
Dec 3, 20241,515.001,515.951,464.001,498.851,498.8597,076
Dec 2, 20241,519.101,539.851,484.001,492.501,492.5056,975
Nov 29, 20241,480.001,553.351,477.051,517.801,517.8081,719
Nov 28, 20241,508.051,530.001,481.851,491.051,491.0570,315
Nov 27, 20241,522.701,522.701,492.001,510.551,510.5561,867
Nov 26, 20241,480.851,517.001,465.801,507.601,507.6094,897
Nov 25, 20241,398.951,530.601,371.501,477.251,477.25224,665
Nov 22, 20241,365.401,407.101,351.251,385.651,385.6544,867
Nov 21, 20241,344.901,374.801,316.151,363.851,363.8568,593
Nov 19, 20241,350.701,398.001,332.251,345.001,345.0074,842
Nov 18, 20241,427.001,444.001,340.301,351.001,351.0075,593
Nov 14, 20241,417.601,476.151,396.151,426.251,426.2564,001
Nov 13, 20241,483.001,489.701,383.051,396.651,396.6575,656
Nov 12, 20241,462.051,510.901,459.951,482.301,482.3052,100
Nov 11, 20241,503.851,503.851,450.101,463.351,463.3553,071
Nov 8, 20241,523.001,527.051,475.001,486.601,486.6075,360
Nov 7, 20241,518.701,571.001,480.001,523.351,523.35126,357
Nov 6, 20241,524.901,524.901,490.001,508.901,508.9079,136
Nov 5, 2024 7.00 Dividend
Nov 5, 20241,509.001,536.001,480.101,506.351,506.3593,761
Nov 4, 20241,510.001,521.601,465.051,509.751,502.7576,607
Nov 1, 20241,490.001,531.701,469.201,509.351,502.3565,251
Oct 31, 20241,464.001,478.701,445.001,461.001,454.2372,506
Oct 30, 20241,464.901,507.151,458.651,465.951,459.15167,106
Oct 29, 20241,440.001,515.951,418.601,462.351,455.57452,652
Oct 28, 20241,396.001,458.001,360.951,448.701,441.98328,600
Oct 25, 20241,450.151,463.001,347.001,411.051,404.511,101,611
Oct 24, 20241,261.001,407.001,261.001,407.001,400.481,526,595
Oct 23, 20241,173.851,186.151,140.651,172.501,167.0688,661
Oct 22, 20241,211.651,211.651,122.351,144.401,139.09113,415
Oct 21, 20241,243.801,247.801,183.301,214.151,208.5291,612
Oct 18, 20241,260.351,265.951,214.301,231.501,225.7986,924
Oct 17, 20241,225.001,279.501,203.451,259.051,253.21207,820
Oct 16, 20241,205.051,238.951,199.001,227.351,221.6681,210
Oct 15, 20241,215.001,248.951,201.001,222.101,216.4386,496
Oct 14, 20241,230.001,230.001,200.001,213.601,207.9754,952
Oct 11, 20241,238.201,246.551,215.001,230.351,224.6564,565
Oct 10, 20241,220.301,250.001,214.801,245.251,239.48160,321
Oct 9, 20241,203.001,235.001,193.051,224.551,218.87187,248
Oct 8, 20241,098.901,200.001,091.051,195.301,189.76418,596
Oct 7, 20241,113.901,134.101,089.951,115.651,110.48210,978
Oct 4, 20241,040.001,125.001,030.001,104.951,099.83538,171
Oct 3, 20241,012.501,038.001,005.001,033.451,028.6683,990
Oct 1, 20241,007.551,031.00999.501,002.60997.9548,207
Sep 30, 20241,006.001,016.85992.001,011.101,006.4144,451
Sep 27, 20241,007.651,024.90983.651,012.401,007.71113,639
Sep 26, 20241,025.701,033.00999.001,007.351,002.6832,281
Sep 25, 20241,035.051,040.001,008.001,033.851,029.0645,173
Sep 24, 20241,031.001,050.001,011.001,035.301,030.50137,672
Sep 23, 20241,005.001,034.40993.151,024.751,020.0056,422
Sep 20, 2024996.701,005.00985.001,000.15995.5131,185
Sep 19, 20241,020.001,026.00985.10992.05987.4533,623
Sep 18, 2024999.751,037.50996.201,019.951,015.2296,623
Sep 17, 20241,015.501,015.50993.50995.50990.8822,388
Sep 16, 20241,012.601,024.901,006.751,012.601,007.9119,360
Sep 13, 20241,010.551,030.00983.951,004.00999.3467,109
Sep 12, 20241,004.451,015.00991.651,010.551,005.8634,550
Sep 11, 2024974.201,003.95974.001,001.35996.7149,017
Sep 10, 2024976.40986.75970.45974.60970.0818,487
Sep 9, 20241,010.001,010.00967.90977.10972.5740,362
Sep 6, 2024980.001,014.90975.00998.30993.6780,649
Sep 5, 2024985.90995.00971.70975.70971.1835,474
Sep 4, 2024972.751,002.00969.00980.95976.4038,861
Sep 3, 2024969.15977.00960.00972.75968.2420,965
Sep 2, 2024972.35988.80965.00966.90962.4216,342
Aug 30, 2024983.30985.05967.75972.00967.4950,132
Aug 29, 2024994.50995.65975.10983.30978.7437,098
Aug 28, 2024990.301,003.00983.00990.65986.0651,500
Aug 27, 2024989.20998.35983.55990.30985.7122,142
Aug 26, 2024998.701,006.95979.00989.20984.6167,573
Aug 23, 2024999.001,004.00987.20997.70993.0729,193
Aug 22, 20241,000.001,013.90979.60993.20988.6037,344
Aug 21, 2024994.001,003.55982.15995.35990.7338,647
Aug 20, 2024980.001,017.00980.00992.15987.5547,352
Aug 19, 2024970.201,000.00970.00978.15973.6150,563
Aug 16, 2024975.60990.00965.65974.45969.9326,459
Aug 14, 2024975.85978.40955.00971.40966.9078,556
Aug 13, 2024972.50986.00967.00971.00966.5029,876
Aug 12, 2024983.10992.35969.05972.25967.7455,330
Aug 9, 20241,000.001,007.50976.00983.10978.5467,391
Aug 8, 2024971.701,002.00967.00990.15985.56132,868
Aug 7, 2024954.00971.00921.80957.35952.91110,303
Aug 6, 2024956.35968.55931.45938.20933.8545,015
Aug 5, 2024969.55984.45945.20952.55948.1377,661
Aug 2, 2024998.00998.00974.00979.55975.0172,552
Aug 1, 2024995.301,009.05985.00986.40981.8369,079
Jul 31, 20241,005.751,016.65987.00990.30985.71153,567
Jul 30, 20241,028.351,033.501,007.651,012.751,008.0536,781
Jul 29, 20241,022.001,036.001,021.951,028.351,023.5840,404
Jul 26, 20241,020.001,035.951,004.501,018.201,013.48105,812
Jul 25, 20241,021.701,022.901,009.001,017.651,012.9348,182
Jul 24, 20241,034.901,034.901,001.901,021.701,016.9655,160
Jul 23, 20241,001.301,043.20980.651,016.251,011.5454,986
Jul 22, 20241,003.951,016.10998.751,001.30996.6673,260
Jul 19, 20241,024.001,033.25997.451,007.651,002.98106,972
Jul 18, 20241,040.951,049.301,020.951,023.851,019.1044,903
Jul 16, 20241,076.001,092.001,027.001,040.951,036.1297,616
Jul 15, 20241,091.001,104.401,070.251,072.351,067.3863,362
Jul 12, 20241,105.001,115.401,085.201,096.051,090.9758,427
Jul 11, 20241,076.851,162.001,076.851,102.901,097.79254,095
Jul 10, 20241,089.851,114.001,071.051,074.251,069.2761,168
Jul 9, 20241,078.451,098.001,065.151,090.601,085.5431,772
Jul 8, 20241,106.001,117.051,072.351,078.451,073.4529,347
Jul 5, 20241,091.901,128.001,079.651,116.251,111.0752,073
Jul 4, 20241,081.001,098.801,075.851,089.301,084.2522,588
Jul 3, 20241,095.601,096.001,072.601,089.201,084.1520,013
Jul 2, 20241,100.051,113.601,062.601,094.801,089.7234,561
Jul 1, 20241,070.201,099.401,065.251,089.151,084.1033,714
Jun 28, 20241,050.201,071.001,048.201,062.951,058.0217,925
Jun 27, 20241,055.951,064.951,045.901,050.201,045.3314,686
Jun 26, 20241,046.801,065.051,039.951,050.651,045.78122,379
Jun 25, 20241,062.001,068.251,038.001,046.801,041.9521,541
Jun 24, 20241,077.751,079.951,060.401,062.951,058.0212,449
Jun 21, 2024 11.00 Dividend
Jun 21, 20241,067.401,091.401,057.051,072.351,067.3834,504
Jun 20, 20241,076.451,079.951,063.551,071.401,055.4823,771
Jun 19, 20241,087.951,087.951,056.051,065.801,049.9732,443
Jun 18, 20241,085.951,088.001,068.001,084.401,068.2925,795
Jun 14, 20241,087.301,109.001,071.001,085.951,069.8228,445
Jun 13, 20241,095.751,100.001,062.001,076.551,060.5623,893
Jun 12, 20241,077.701,095.001,075.551,090.251,074.0525,558
Jun 11, 20241,063.001,087.001,054.401,077.701,061.6927,614
Jun 10, 20241,044.001,077.351,032.951,059.101,043.3734,859
Jun 7, 20241,060.001,062.001,030.001,036.001,020.6127,525
Jun 6, 20241,028.351,064.951,028.001,050.701,035.0938,685
Jun 5, 2024965.001,027.50965.001,013.25998.2040,459
Jun 4, 20241,025.751,048.00941.00975.80961.30115,220
Jun 3, 20241,057.001,057.001,009.051,025.751,010.5140,426
May 31, 20241,027.301,027.301,005.101,009.45994.4522,038
May 30, 20241,055.001,062.801,016.051,022.151,006.9726,028
May 29, 20241,053.251,067.501,045.251,057.501,041.7915,501
May 28, 20241,066.401,071.001,034.401,062.151,046.3737,035
May 27, 20241,077.501,080.001,052.101,061.051,045.2924,707
May 24, 20241,073.851,090.051,065.151,072.101,056.1723,696
May 23, 20241,065.051,093.001,063.351,073.851,057.9032,006
May 22, 20241,102.351,107.901,067.951,079.351,063.3244,836
May 21, 20241,100.001,120.001,090.951,102.351,085.97213,560
May 17, 20241,105.601,112.001,084.401,090.101,073.9122,378
May 16, 20241,085.001,107.051,085.001,089.251,073.0723,555
May 15, 20241,111.501,120.451,092.401,096.501,080.2120,990
May 14, 20241,107.901,120.001,095.501,104.051,087.6532,200
May 13, 20241,090.001,111.001,074.701,091.551,075.3321,651
May 10, 20241,125.001,125.001,081.001,092.651,076.4242,893
May 9, 20241,143.001,143.801,089.551,101.501,085.1427,514
May 8, 20241,144.001,165.001,127.951,141.101,124.1520,338
May 7, 20241,190.101,194.951,139.001,145.201,128.1939,433
May 6, 20241,200.001,217.451,185.001,190.101,172.4231,964
May 3, 20241,172.001,235.051,172.001,211.551,193.55158,069
May 2, 20241,200.001,200.001,155.001,166.751,149.4239,488
Apr 30, 20241,209.701,229.301,180.051,195.451,177.6952,294
Apr 29, 20241,177.951,209.351,167.001,203.701,185.8230,815
Apr 26, 20241,201.001,204.551,166.401,172.051,154.6441,261
Apr 25, 20241,146.651,197.651,127.001,167.051,149.7156,850
Apr 24, 20241,144.001,148.901,118.001,129.701,112.9235,049
Apr 23, 20241,088.851,136.351,086.151,125.701,108.9840,972
Apr 22, 20241,117.701,136.001,071.151,086.151,070.0140,661
Apr 19, 20241,080.051,102.651,064.151,079.951,063.9145,169
Apr 18, 20241,123.351,131.001,082.101,098.751,082.4353,212
Apr 16, 20241,089.851,141.001,080.051,110.551,094.0557,914
Apr 15, 20241,130.151,139.651,097.751,113.001,096.4775,620
Apr 12, 20241,167.701,185.451,133.001,140.901,123.9543,748
Apr 10, 20241,145.001,171.601,138.701,147.051,130.0128,033
Apr 9, 20241,148.251,182.851,143.001,148.351,131.2919,489
Apr 8, 20241,170.401,172.001,130.151,148.251,131.1913,495
Apr 5, 20241,155.001,165.001,146.551,153.101,135.9711,167
Apr 4, 20241,179.451,183.201,150.401,153.501,136.3627,435
Apr 3, 20241,167.351,178.951,157.051,173.551,156.1218,517
Apr 2, 20241,175.001,187.201,142.001,161.501,144.2420,589
Apr 1, 20241,115.201,178.001,114.651,170.601,153.2129,991
Mar 28, 20241,120.601,160.001,112.201,119.401,102.7726,161
Mar 27, 20241,110.001,140.001,105.551,136.601,119.7121,533
Mar 26, 20241,132.001,132.001,104.001,116.051,099.4713,483
Mar 22, 20241,101.851,138.851,097.401,127.401,110.6532,986
Mar 21, 20241,102.351,122.301,098.401,113.751,097.2016,055
Mar 20, 20241,102.151,108.501,085.951,096.851,080.5630,242
Mar 19, 20241,115.501,119.801,090.001,098.701,082.3815,046
Mar 18, 20241,087.651,120.001,071.051,114.601,098.0425,940
Mar 15, 20241,078.751,105.001,075.001,082.201,066.1240,906
Mar 14, 20241,085.001,105.001,066.351,073.351,057.4030,127
Mar 13, 20241,114.401,124.801,049.051,095.751,079.4784,569
Mar 12, 20241,143.851,147.001,089.951,108.851,092.3867,531
Mar 11, 20241,151.901,163.001,132.051,141.251,124.3040,967
Mar 7, 20241,140.001,160.001,125.001,152.701,135.5841,555
Mar 6, 20241,176.001,176.001,105.601,139.651,122.7294,851
Mar 5, 20241,165.001,209.801,155.001,176.201,158.73182,483
Mar 4, 20241,164.001,185.801,142.251,174.401,156.9556,810
Mar 1, 20241,166.601,193.001,154.201,165.701,148.3889,016
Feb 29, 20241,175.001,181.351,147.901,160.751,143.5124,370
Feb 28, 20241,189.851,203.751,171.551,184.151,166.56137,550
Feb 27, 20241,186.451,263.951,158.751,182.851,165.28468,742
Feb 26, 20241,191.001,216.151,162.451,169.801,152.4288,121
Feb 23, 20241,167.401,210.001,167.401,180.651,163.11251,312
Feb 22, 20241,165.001,175.001,130.051,148.951,131.8851,612
Feb 21, 20241,150.001,175.001,132.051,156.101,138.9327,840

Related Tickers

ICRA.NS ICRA Limited
5,800.00
-0.16%
 
CRISIL.NS CRISIL Limited
4,655.00
-0.13%
 
CRISIL.BO CRISIL Limited
4,667.00
+0.09%
 
MCX.NS Multi Commodity Exchange of India Limited
5,575.00
-2.01%
 
BSE.NS BSE Limited
5,745.00
-3.59%
 
NDAQ Nasdaq, Inc.
81.07
-1.78%
 
COIN Coinbase Global, Inc.
235.38
-8.27%