CARE Ratings Ltd CARERATING
NSE · India · Commercial Services
INR 1,601.50-15.20 (-0.94%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,602.70 | -0.87% | INR 1,616.70 | INR 1,622.00 | INR 1,581.10 | 42.47K |
| 2026-09-30 | INR 1,616.70 | -1.29% | INR 1,637.00 | INR 1,652.80 | INR 1,611.00 | 51.39K |
| 2026-09-29 | INR 1,637.80 | +0.58% | INR 1,627.90 | INR 1,647.60 | INR 1,603.40 | 70.06K |
| 2026-09-28 | INR 1,628.40 | +0.05% | INR 1,628.90 | INR 1,634.00 | INR 1,604.90 | 46.66K |
| 2026-09-25 | INR 1,627.60 | +0.67% | INR 1,629.00 | INR 1,631.00 | INR 1,608.00 | 14.44K |
| 2026-09-24 | INR 1,616.80 | -1.39% | INR 1,638.30 | INR 1,638.30 | INR 1,610.00 | 22.15K |
| 2026-09-23 | INR 1,639.60 | +0.72% | INR 1,633.90 | INR 1,650.00 | INR 1,623.10 | 18.78K |
| 2026-09-22 | INR 1,627.80 | +0.01% | INR 1,622.00 | INR 1,641.30 | INR 1,605.60 | 157.79K |
| 2026-09-21 | INR 1,627.60 | -2.46% | INR 1,653.60 | INR 1,666.30 | INR 1,617.10 | 29.68K |
| 2026-09-18 | INR 1,668.60 | +1.51% | INR 1,645.50 | INR 1,674.70 | INR 1,614.80 | 46.64K |
| 2026-09-17 | INR 1,643.70 | -0.53% | INR 1,642.70 | INR 1,675.00 | INR 1,636.10 | 22.03K |
| 2026-09-16 | INR 1,652.50 | +1.03% | INR 1,630.50 | INR 1,659.00 | INR 1,602.80 | 28.27K |
| 2026-09-15 | INR 1,635.70 | -0.90% | INR 1,660.00 | INR 1,668.30 | INR 1,626.00 | 28.19K |
| 2026-09-14 | INR 1,650.50 | 0.00% | INR 1,650.50 | INR 1,650.50 | INR 1,650.50 | 0 |
| 2026-09-11 | INR 1,650.50 | -2.51% | INR 1,680.00 | INR 1,680.20 | INR 1,645.30 | 49.84K |
| 2026-09-10 | INR 1,693.00 | -1.83% | INR 1,733.20 | INR 1,748.30 | INR 1,690.00 | 29.31K |
| 2026-09-09 | INR 1,724.60 | +0.20% | INR 1,735.70 | INR 1,737.00 | INR 1,705.10 | 27.23K |
| 2026-09-08 | INR 1,721.10 | -0.47% | INR 1,740.00 | INR 1,742.80 | INR 1,705.00 | 27.99K |
| 2026-09-07 | INR 1,729.30 | -0.51% | INR 1,738.10 | INR 1,809.00 | INR 1,715.70 | 92.93K |
| 2026-09-04 | INR 1,738.20 | +1.74% | INR 1,718.00 | INR 1,762.90 | INR 1,699.70 | 354.16K |
| 2026-09-03 | INR 1,708.40 | +1.51% | INR 1,683.00 | INR 1,718.80 | INR 1,678.30 | 25.45K |
| 2026-09-02 | INR 1,683.00 | -1.29% | INR 1,694.00 | INR 1,727.50 | INR 1,675.20 | 101.98K |
| 2026-09-01 | INR 1,705.00 | -1.39% | INR 1,758.00 | INR 1,758.00 | INR 1,689.40 | 43.40K |
| 2026-08-31 | INR 1,729.00 | +2.79% | INR 1,675.00 | INR 1,775.00 | INR 1,670.10 | 138.12K |
| 2026-08-28 | INR 1,682.10 | +2.96% | INR 1,634.00 | INR 1,685.20 | INR 1,634.00 | 27.59K |
| 2026-08-27 | INR 1,633.70 | -1.64% | INR 1,660.00 | INR 1,673.80 | INR 1,631.00 | 20.54K |
| 2026-08-26 | INR 1,661.00 | +2.62% | INR 1,618.60 | INR 1,665.00 | INR 1,615.00 | 52.49K |
| 2026-08-25 | INR 1,618.60 | -0.46% | INR 1,614.00 | INR 1,623.00 | INR 1,590.20 | 74.98K |
| 2026-08-24 | INR 1,626.00 | -2.89% | INR 1,665.10 | INR 1,690.00 | INR 1,616.10 | 47.21K |
| 2026-08-21 | INR 1,674.40 | -1.44% | INR 1,691.00 | INR 1,734.90 | INR 1,665.00 | 66.23K |
| 2026-08-20 | INR 1,698.90 | -0.46% | INR 1,724.90 | INR 1,735.40 | INR 1,694.00 | 56.86K |
| 2026-08-19 | INR 1,706.70 | -1.07% | INR 1,738.40 | INR 1,738.40 | INR 1,703.00 | 58.02K |
| 2026-08-18 | INR 1,725.10 | +1.06% | INR 1,707.00 | INR 1,735.70 | INR 1,695.00 | 46.63K |
| 2026-08-17 | INR 1,707.00 | -0.61% | INR 1,721.00 | INR 1,752.00 | INR 1,687.50 | 88.08K |
| 2026-08-14 | INR 1,717.40 | -0.63% | INR 1,732.00 | INR 1,732.00 | INR 1,699.30 | 18.20K |
| 2026-08-13 | INR 1,728.30 | +2.41% | INR 1,709.90 | INR 1,734.80 | INR 1,682.70 | 33.45K |
| 2026-08-12 | INR 1,687.60 | -0.06% | INR 1,675.80 | INR 1,723.30 | INR 1,675.30 | 44.13K |
| 2026-08-11 | INR 1,688.60 | -2.53% | INR 1,732.00 | INR 1,732.00 | INR 1,676.20 | 47.71K |
| 2026-08-10 | INR 1,732.50 | -0.95% | INR 1,740.10 | INR 1,766.40 | INR 1,695.90 | 64.12K |
| 2026-08-07 | INR 1,749.20 | +1.10% | INR 1,730.30 | INR 1,774.90 | INR 1,711.20 | 55.71K |
| 2026-08-06 | INR 1,730.10 | -1.09% | INR 1,751.40 | INR 1,765.00 | INR 1,722.00 | 50.50K |
| 2026-08-05 | INR 1,749.10 | +1.14% | INR 1,749.90 | INR 1,777.00 | INR 1,738.70 | 47.57K |
| 2026-08-04 | INR 1,729.40 | +0.80% | INR 1,715.60 | INR 1,750.90 | INR 1,705.00 | 34.59K |
| 2026-08-03 | INR 1,715.60 | +0.36% | INR 1,723.00 | INR 1,763.00 | INR 1,703.20 | 50.88K |
| 2026-07-31 | INR 1,709.50 | +0.11% | INR 1,711.40 | INR 1,720.00 | INR 1,690.20 | 20.12K |
| 2026-07-30 | INR 1,707.60 | +1.07% | INR 1,699.00 | INR 1,726.00 | INR 1,686.60 | 25.35K |
| 2026-07-29 | INR 1,689.60 | +0.98% | INR 1,680.00 | INR 1,712.50 | INR 1,664.00 | 71.48K |
| 2026-07-28 | INR 1,673.20 | -1.61% | INR 1,700.60 | INR 1,707.40 | INR 1,663.20 | 27.17K |
| 2026-07-27 | INR 1,700.60 | +1.23% | INR 1,699.90 | INR 1,741.00 | INR 1,685.50 | 138.92K |
| 2026-07-24 | INR 1,680.00 | -2.85% | INR 1,737.30 | INR 1,749.90 | INR 1,651.00 | 44.29K |
| 2026-07-23 | INR 1,729.20 | +3.27% | INR 1,657.40 | INR 1,744.80 | INR 1,657.40 | 107.35K |
| 2026-07-22 | INR 1,674.50 | +0.22% | INR 1,680.00 | INR 1,680.00 | INR 1,634.00 | 36.79K |
| 2026-07-21 | INR 1,670.90 | -0.03% | INR 1,673.60 | INR 1,685.00 | INR 1,662.50 | 15.85K |
| 2026-07-20 | INR 1,671.40 | +0.12% | INR 1,666.40 | INR 1,690.00 | INR 1,661.40 | 14.77K |
| 2026-07-17 | INR 1,669.40 | -0.23% | INR 1,675.50 | INR 1,693.80 | INR 1,660.00 | 23.24K |
| 2026-07-16 | INR 1,673.20 | +0.42% | INR 1,675.00 | INR 1,688.40 | INR 1,665.10 | 10.28K |
| 2026-07-15 | INR 1,666.20 | +0.60% | INR 1,669.10 | INR 1,700.00 | INR 1,657.30 | 25.40K |
| 2026-07-14 | INR 1,656.30 | -1.22% | INR 1,684.60 | INR 1,689.60 | INR 1,650.40 | 32.41K |
| 2026-07-13 | INR 1,676.80 | +1.53% | INR 1,654.00 | INR 1,697.00 | INR 1,633.30 | 22.51K |
| 2026-07-10 | INR 1,651.60 | +0.76% | INR 1,649.90 | INR 1,662.20 | INR 1,628.10 | 59.85K |
| 2026-07-09 | INR 1,639.10 | +1.80% | INR 1,618.10 | INR 1,648.10 | INR 1,599.10 | 19.36K |
| 2026-07-08 | INR 1,610.10 | -2.34% | INR 1,640.60 | INR 1,659.90 | INR 1,595.10 | 19.89K |
| 2026-07-07 | INR 1,648.60 | -1.56% | INR 1,677.10 | INR 1,677.30 | INR 1,640.00 | 32.58K |
| 2026-07-06 | INR 1,674.70 | +1.78% | INR 1,649.90 | INR 1,689.90 | INR 1,618.50 | 61.80K |
| 2026-07-03 | INR 1,645.40 | -1.37% | INR 1,678.00 | INR 1,685.00 | INR 1,637.00 | 29.94K |
| 2026-07-02 | INR 1,668.30 | +0.61% | INR 1,658.10 | INR 1,682.80 | INR 1,656.70 | 16.32K |
| 2026-07-01 | INR 1,658.20 | +0.47% | INR 1,645.10 | INR 1,685.00 | INR 1,645.10 | 29.38K |
| 2026-06-30 | INR 1,650.40 | -1.30% | INR 1,680.00 | INR 1,680.00 | INR 1,636.00 | 26.68K |
| 2026-06-29 | INR 1,672.20 | +1.16% | INR 1,643.00 | INR 1,725.00 | INR 1,634.40 | 59.00K |
| 2026-06-26 | INR 1,653.10 | 0.00% | INR 1,653.10 | INR 1,653.10 | INR 1,653.10 | 0 |
| 2026-06-25 | INR 1,653.10 | -1.51% | INR 1,675.00 | INR 1,682.40 | INR 1,645.20 | 37.59K |
| 2026-06-24 | INR 1,678.50 | -2.16% | INR 1,718.00 | INR 1,729.90 | INR 1,666.80 | 29.91K |
| 2026-06-23 | INR 1,715.50 | -0.50% | INR 1,726.00 | INR 1,747.70 | INR 1,697.70 | 89.81K |
| 2026-06-22 | INR 1,724.20 | +0.64% | INR 1,739.50 | INR 1,750.00 | INR 1,707.00 | 60.62K |
| 2026-06-19 | INR 1,713.30 | +4.29% | INR 1,647.80 | INR 1,750.00 | INR 1,629.00 | 79.55K |
| 2026-06-18 | INR 1,642.90 | -0.28% | INR 1,659.90 | INR 1,659.90 | INR 1,629.10 | 24.78K |
| 2026-06-17 | INR 1,647.50 | +0.45% | INR 1,640.10 | INR 1,653.90 | INR 1,619.10 | 27.07K |
| 2026-06-16 | INR 1,640.10 | -0.68% | INR 1,654.50 | INR 1,658.20 | INR 1,612.20 | 34.09K |
| 2026-06-15 | INR 1,651.30 | +1.56% | INR 1,632.00 | INR 1,670.00 | INR 1,631.50 | 43.11K |
| 2026-06-12 | INR 1,626.00 | +1.69% | INR 1,605.00 | INR 1,635.00 | INR 1,600.00 | 18.14K |
| 2026-06-11 | INR 1,598.90 | -1.85% | INR 1,615.00 | INR 1,633.90 | INR 1,587.70 | 18.94K |
| 2026-06-10 | INR 1,629.00 | +0.25% | INR 1,630.00 | INR 1,661.70 | INR 1,615.10 | 32.05K |
| 2026-06-09 | INR 1,625.00 | +1.73% | INR 1,613.40 | INR 1,630.00 | INR 1,595.00 | 20.20K |
| 2026-06-08 | INR 1,597.40 | -0.76% | INR 1,605.10 | INR 1,621.60 | INR 1,571.20 | 26.64K |
| 2026-06-05 | INR 1,609.60 | -0.56% | INR 1,611.00 | INR 1,623.80 | INR 1,595.10 | 19.53K |
| 2026-06-04 | INR 1,618.60 | -0.25% | INR 1,622.60 | INR 1,636.00 | INR 1,607.70 | 85.89K |
| 2026-06-03 | INR 1,622.60 | -1.01% | INR 1,639.20 | INR 1,639.20 | INR 1,583.30 | 36.80K |
| 2026-06-02 | INR 1,639.20 | +2.39% | INR 1,574.60 | INR 1,649.90 | INR 1,574.60 | 46.41K |
| 2026-06-01 | INR 1,600.90 | -1.07% | INR 1,600.10 | INR 1,630.00 | INR 1,570.50 | 67.40K |
| 2026-05-29 | INR 1,618.20 | -2.45% | INR 1,660.10 | INR 1,681.20 | INR 1,610.00 | 39.75K |