NSE - Delayed Quote INR
CARRARO INDIA LIMITED (CARRARO.NS)
386.55
+55.15
+(16.64%)
At close: April 25 at 3:30:01 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 332.00 | 397.65 | 326.80 | 386.55 | 386.55 | 1,670,659 |
| Apr 24, 2025 | 327.00 | 338.15 | 324.00 | 331.40 | 331.40 | 303,255 |
| Apr 23, 2025 | 326.00 | 329.40 | 316.95 | 323.00 | 323.00 | 139,076 |
| Apr 22, 2025 | 326.90 | 335.05 | 320.10 | 323.05 | 323.05 | 199,591 |
| Apr 21, 2025 | 305.00 | 323.50 | 305.00 | 320.30 | 320.30 | 178,020 |
| Apr 17, 2025 | 298.00 | 309.20 | 298.00 | 306.00 | 306.00 | 333,697 |
| Apr 16, 2025 | 294.75 | 301.50 | 285.70 | 296.30 | 296.30 | 230,528 |
| Apr 15, 2025 | 281.80 | 302.55 | 274.20 | 294.60 | 294.60 | 375,144 |
| Apr 11, 2025 | 265.00 | 279.80 | 256.00 | 276.60 | 276.60 | 909,394 |
| Apr 9, 2025 | 273.95 | 273.95 | 253.15 | 254.20 | 254.20 | 257,542 |
| Apr 8, 2025 | 280.90 | 282.30 | 270.00 | 271.60 | 271.60 | 245,599 |
| Apr 7, 2025 | 292.05 | 294.95 | 264.00 | 265.45 | 265.45 | 463,802 |
| Apr 4, 2025 | 318.05 | 321.95 | 304.15 | 308.20 | 308.20 | 119,467 |
| Apr 3, 2025 | 315.60 | 324.80 | 315.60 | 322.85 | 322.85 | 57,523 |
| Apr 2, 2025 | 317.90 | 321.90 | 312.55 | 319.65 | 319.65 | 66,778 |
| Apr 1, 2025 | 315.00 | 326.30 | 309.10 | 311.75 | 311.75 | 360,498 |
| Mar 28, 2025 | 315.25 | 318.00 | 307.00 | 309.05 | 309.05 | 219,836 |
| Mar 27, 2025 | 313.20 | 320.05 | 311.00 | 311.75 | 311.75 | 260,642 |
| Mar 26, 2025 | 332.55 | 332.55 | 310.10 | 313.10 | 313.10 | 424,115 |
| Mar 25, 2025 | 361.10 | 363.05 | 336.20 | 344.15 | 344.15 | 268,863 |
| Mar 24, 2025 | 338.00 | 366.90 | 335.70 | 361.10 | 361.10 | 289,404 |
| Mar 21, 2025 | 321.80 | 335.00 | 320.05 | 333.55 | 333.55 | 92,569 |
| Mar 20, 2025 | 322.40 | 327.80 | 318.10 | 319.70 | 319.70 | 134,089 |
| Mar 19, 2025 | 306.95 | 335.20 | 306.45 | 319.15 | 319.15 | 229,801 |
| Mar 18, 2025 | 304.35 | 304.35 | 304.35 | 304.35 | 304.35 | - |
| Mar 17, 2025 | 312.90 | 319.45 | 302.40 | 304.35 | 304.35 | 84,347 |
| Mar 13, 2025 | 317.00 | 322.00 | 314.00 | 315.25 | 315.25 | 54,410 |
| Mar 12, 2025 | 321.50 | 324.85 | 315.20 | 316.80 | 316.80 | 55,178 |
| Mar 11, 2025 | 321.95 | 327.00 | 318.00 | 319.80 | 319.80 | 55,330 |
| Mar 10, 2025 | 351.00 | 352.85 | 324.00 | 325.50 | 325.50 | 75,680 |
| Mar 7, 2025 | 342.20 | 354.50 | 341.25 | 349.45 | 349.45 | 67,386 |
| Mar 6, 2025 | 338.00 | 344.85 | 333.70 | 342.20 | 342.20 | 68,050 |
| Mar 5, 2025 | 320.00 | 328.45 | 319.10 | 326.95 | 326.95 | 46,971 |
| Mar 4, 2025 | 307.00 | 321.30 | 304.70 | 318.90 | 318.90 | 57,006 |
| Mar 3, 2025 | 318.00 | 327.20 | 302.10 | 310.90 | 310.90 | 144,177 |
| Feb 28, 2025 | 327.00 | 332.80 | 320.95 | 322.10 | 322.10 | 83,553 |
| Feb 27, 2025 | 334.80 | 336.90 | 327.05 | 330.15 | 330.15 | 67,336 |
| Feb 25, 2025 | 340.00 | 345.45 | 332.00 | 334.80 | 334.80 | 51,989 |
| Feb 24, 2025 | 350.05 | 350.85 | 339.00 | 339.50 | 339.50 | 60,898 |
| Feb 21, 2025 | 355.30 | 365.80 | 350.05 | 351.70 | 351.70 | 74,889 |
| Feb 20, 2025 | 349.75 | 360.85 | 345.45 | 355.35 | 355.35 | 71,641 |
| Feb 19, 2025 | 332.40 | 353.70 | 330.10 | 351.35 | 351.35 | 139,494 |
| Feb 18, 2025 | 346.95 | 347.70 | 325.00 | 333.00 | 333.00 | 100,546 |
| Feb 17, 2025 | 353.65 | 362.15 | 339.00 | 340.70 | 340.70 | 161,547 |
| Feb 14, 2025 | 371.00 | 371.00 | 351.00 | 353.65 | 353.65 | 194,549 |
| Feb 13, 2025 | 357.95 | 374.35 | 355.00 | 360.90 | 360.90 | 184,723 |
| Feb 12, 2025 | 377.00 | 379.30 | 351.05 | 353.40 | 353.40 | 710,592 |
| Feb 11, 2025 | 362.00 | 378.80 | 361.00 | 372.40 | 372.40 | 1,720,274 |
| Feb 10, 2025 | 413.70 | 428.65 | 351.50 | 356.35 | 356.35 | 2,169,412 |
| Feb 7, 2025 | 520.00 | 520.00 | 433.50 | 433.50 | 433.50 | 537,694 |
| Feb 6, 2025 | 540.00 | 545.50 | 531.45 | 541.85 | 541.85 | 58,980 |
| Feb 5, 2025 | 545.90 | 549.75 | 536.30 | 540.20 | 540.20 | 100,375 |
| Feb 4, 2025 | 545.00 | 551.70 | 525.20 | 545.90 | 545.90 | 162,653 |
| Feb 3, 2025 | 549.90 | 553.75 | 538.60 | 545.10 | 545.10 | 70,245 |
| Feb 1, 2025 | 566.95 | 586.00 | 552.25 | 565.30 | 565.30 | 94,155 |
| Jan 31, 2025 | 555.50 | 590.00 | 534.05 | 575.60 | 575.60 | 327,496 |
| Jan 30, 2025 | 512.95 | 575.00 | 507.70 | 545.50 | 545.50 | 430,795 |
| Jan 29, 2025 | 508.90 | 515.85 | 503.00 | 506.75 | 506.75 | 85,607 |
| Jan 28, 2025 | 509.00 | 520.20 | 499.25 | 508.75 | 508.75 | 143,161 |
| Jan 27, 2025 | 517.00 | 523.05 | 495.00 | 514.50 | 514.50 | 156,797 |
| Jan 24, 2025 | 511.00 | 544.50 | 510.40 | 532.30 | 532.30 | 142,425 |
| Jan 23, 2025 | 526.80 | 538.00 | 520.40 | 522.40 | 522.40 | 71,567 |
| Jan 22, 2025 | 558.00 | 559.00 | 527.00 | 530.50 | 530.50 | 92,920 |
| Jan 21, 2025 | 561.45 | 572.90 | 550.65 | 555.45 | 555.45 | 133,688 |
| Jan 20, 2025 | 570.20 | 578.95 | 554.00 | 563.70 | 563.70 | 175,856 |
| Jan 17, 2025 | 568.10 | 576.15 | 555.60 | 572.40 | 572.40 | 173,359 |
| Jan 16, 2025 | 549.00 | 589.80 | 545.00 | 578.35 | 578.35 | 457,796 |
| Jan 15, 2025 | 568.35 | 574.05 | 538.00 | 540.25 | 540.25 | 185,134 |
| Jan 14, 2025 | 586.25 | 596.35 | 562.00 | 568.35 | 568.35 | 104,789 |
| Jan 13, 2025 | 599.85 | 603.75 | 568.50 | 586.25 | 586.25 | 290,543 |
| Jan 10, 2025 | 618.45 | 635.00 | 586.05 | 614.05 | 614.05 | 223,847 |
| Jan 9, 2025 | 630.10 | 633.85 | 616.95 | 621.50 | 621.50 | 154,717 |
| Jan 8, 2025 | 645.10 | 646.70 | 628.00 | 633.60 | 633.60 | 178,834 |
| Jan 7, 2025 | 649.00 | 657.00 | 635.10 | 647.95 | 647.95 | 347,154 |
| Jan 6, 2025 | 651.10 | 659.45 | 622.45 | 649.70 | 649.70 | 386,138 |
| Jan 3, 2025 | 652.00 | 692.40 | 651.70 | 662.10 | 662.10 | 1,011,425 |
| Jan 2, 2025 | 640.20 | 659.00 | 635.25 | 649.00 | 649.00 | 634,229 |
| Jan 1, 2025 | 640.00 | 646.20 | 631.00 | 640.20 | 640.20 | 383,912 |
| Dec 31, 2024 | 635.00 | 661.00 | 633.00 | 637.65 | 637.65 | 681,554 |
| Dec 30, 2024 | 651.00 | 682.00 | 631.00 | 636.20 | 636.20 | 2,751,746 |
Related Tickers
ZFCVINDIA.NS ZF Commercial Vehicle Control Systems India Limited
12,611.00
-3.66%
HINDCOMPOS.NS Hindustan Composites Limited
427.55
-5.08%
URAVIDEF.NS Uravi Defence and Technology Limited
452.10
-4.23%
PAVNAIND.NS Pavna Industries Limited
322.75
-8.37%
RML.NS Rane (Madras) Limited
695.60
-3.26%
SETCO.NS Setco Automotive Limited
18.00
-0.88%
RANEHOLDIN.NS Rane Holdings Limited
1,294.90
-5.03%
DIVGIITTS.NS Divgi TorqTransfer Systems Limited
489.80
+0.35%
SWARAJENG.NS Swaraj Engines Limited
4,171.20
-0.90%
ZFSTEERING.BO ZF Steering Gear (India) Limited
1,091.65
-6.84%