CarTrade Tech Ltd. CARTRADE
NSE · India · Technology Services
INR 2,800.00-99.80 (-3.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,899.80 | -0.26% | INR 2,922.00 | INR 2,949.50 | INR 2,888.00 | 191.61K |
| 2026-09-29 | INR 2,907.50 | +0.95% | INR 2,872.80 | INR 2,937.00 | INR 2,837.80 | 245.68K |
| 2026-09-28 | INR 2,880.10 | -4.08% | INR 2,992.00 | INR 3,009.00 | INR 2,860.10 | 332.58K |
| 2026-09-25 | INR 3,002.60 | -0.07% | INR 3,070.00 | INR 3,122.20 | INR 2,970.00 | 322.30K |
| 2026-09-24 | INR 3,004.80 | +0.10% | INR 2,989.10 | INR 3,099.00 | INR 2,963.60 | 374.11K |
| 2026-09-23 | INR 3,001.80 | +3.23% | INR 2,910.00 | INR 3,016.00 | INR 2,910.00 | 183.74K |
| 2026-09-22 | INR 2,907.90 | -0.35% | INR 2,920.00 | INR 2,973.60 | INR 2,900.10 | 196.80K |
| 2026-09-21 | INR 2,918.00 | -2.37% | INR 2,989.90 | INR 2,990.10 | INR 2,907.70 | 162.99K |
| 2026-09-18 | INR 2,988.90 | +1.73% | INR 2,949.90 | INR 3,127.70 | INR 2,946.70 | 650.05K |
| 2026-09-17 | INR 2,938.00 | +1.83% | INR 2,889.90 | INR 2,959.60 | INR 2,876.80 | 196.28K |
| 2026-09-16 | INR 2,885.30 | -4.37% | INR 3,037.00 | INR 3,064.90 | INR 2,856.70 | 416.85K |
| 2026-09-15 | INR 3,017.10 | -2.29% | INR 3,090.00 | INR 3,170.20 | INR 3,001.10 | 337.65K |
| 2026-09-14 | INR 3,087.90 | 0.00% | INR 3,087.90 | INR 3,087.90 | INR 3,087.90 | 0 |
| 2026-09-11 | INR 3,087.90 | +1.75% | INR 3,005.90 | INR 3,105.20 | INR 2,982.10 | 273.74K |
| 2026-09-10 | INR 3,034.70 | +0.25% | INR 3,027.00 | INR 3,064.00 | INR 2,994.20 | 155.07K |
| 2026-09-09 | INR 3,027.10 | -4.71% | INR 3,157.40 | INR 3,167.40 | INR 3,011.00 | 261.28K |
| 2026-09-08 | INR 3,176.70 | -0.10% | INR 3,186.00 | INR 3,225.70 | INR 3,110.00 | 308.72K |
| 2026-09-07 | INR 3,179.90 | +5.99% | INR 3,004.00 | INR 3,250.00 | INR 3,004.00 | 1.23M |
| 2026-09-04 | INR 3,000.20 | +0.27% | INR 2,997.00 | INR 3,051.90 | INR 2,945.30 | 315.55K |
| 2026-09-03 | INR 2,992.20 | +2.04% | INR 2,949.00 | INR 3,024.00 | INR 2,888.70 | 333.81K |
| 2026-09-02 | INR 2,932.30 | -1.27% | INR 2,933.40 | INR 2,990.60 | INR 2,914.00 | 157.34K |
| 2026-09-01 | INR 2,970.10 | -0.72% | INR 2,991.50 | INR 3,043.50 | INR 2,940.00 | 167.13K |
| 2026-08-31 | INR 2,991.50 | -0.77% | INR 3,014.60 | INR 3,084.30 | INR 2,950.00 | 358.62K |
| 2026-08-28 | INR 3,014.60 | -2.13% | INR 3,079.00 | INR 3,079.00 | INR 3,001.00 | 205.40K |
| 2026-08-27 | INR 3,080.20 | -1.97% | INR 3,125.00 | INR 3,254.00 | INR 3,060.00 | 669.51K |
| 2026-08-26 | INR 3,142.20 | -0.08% | INR 3,140.00 | INR 3,173.00 | INR 3,082.00 | 233.01K |
| 2026-08-25 | INR 3,144.80 | +0.20% | INR 3,138.60 | INR 3,175.00 | INR 3,020.00 | 418.31K |
| 2026-08-24 | INR 3,138.60 | +2.14% | INR 3,073.20 | INR 3,149.00 | INR 3,054.10 | 457.54K |
| 2026-08-21 | INR 3,072.90 | +6.14% | INR 2,893.00 | INR 3,165.00 | INR 2,890.00 | 2.13M |
| 2026-08-20 | INR 2,895.20 | +4.01% | INR 2,800.00 | INR 2,935.00 | INR 2,786.40 | 594.65K |
| 2026-08-19 | INR 2,783.50 | -0.68% | INR 2,800.00 | INR 2,822.40 | INR 2,770.00 | 154.92K |
| 2026-08-18 | INR 2,802.60 | +0.20% | INR 2,787.00 | INR 2,855.00 | INR 2,780.10 | 258.42K |
| 2026-08-17 | INR 2,796.90 | -0.03% | INR 2,792.00 | INR 2,802.50 | INR 2,772.40 | 92.34K |
| 2026-08-14 | INR 2,797.80 | +1.48% | INR 2,760.10 | INR 2,804.50 | INR 2,726.60 | 177.89K |
| 2026-08-13 | INR 2,757.00 | +1.56% | INR 2,720.10 | INR 2,768.90 | INR 2,690.90 | 157.09K |
| 2026-08-12 | INR 2,714.60 | -1.77% | INR 2,778.00 | INR 2,789.00 | INR 2,705.00 | 165.94K |
| 2026-08-11 | INR 2,763.60 | +0.06% | INR 2,764.00 | INR 2,818.70 | INR 2,755.00 | 178.29K |
| 2026-08-10 | INR 2,762.00 | -1.11% | INR 2,793.90 | INR 2,805.90 | INR 2,752.00 | 146.45K |
| 2026-08-07 | INR 2,793.00 | +0.16% | INR 2,760.00 | INR 2,808.00 | INR 2,738.00 | 219.16K |
| 2026-08-06 | INR 2,788.40 | -1.89% | INR 2,837.10 | INR 2,837.10 | INR 2,770.20 | 222.53K |
| 2026-08-05 | INR 2,842.20 | +1.31% | INR 2,805.40 | INR 2,868.00 | INR 2,788.00 | 358.59K |
| 2026-08-04 | INR 2,805.40 | +0.07% | INR 2,804.00 | INR 2,820.00 | INR 2,763.50 | 170.29K |
| 2026-08-03 | INR 2,803.30 | +3.08% | INR 2,746.00 | INR 2,827.90 | INR 2,727.70 | 352.05K |
| 2026-07-31 | INR 2,719.60 | -2.58% | INR 2,785.10 | INR 2,785.70 | INR 2,705.00 | 387.70K |
| 2026-07-30 | INR 2,791.70 | -2.24% | INR 2,854.00 | INR 2,854.00 | INR 2,706.20 | 898.43K |
| 2026-07-29 | INR 2,855.70 | -3.61% | INR 2,989.80 | INR 3,068.90 | INR 2,740.00 | 2.52M |
| 2026-07-28 | INR 2,962.70 | -0.53% | INR 2,960.00 | INR 3,079.00 | INR 2,884.10 | 1.49M |
| 2026-07-27 | INR 2,978.50 | +12.13% | INR 2,677.00 | INR 3,015.00 | INR 2,677.00 | 3.56M |
| 2026-07-24 | INR 2,656.40 | -1.33% | INR 2,689.80 | INR 2,741.60 | INR 2,635.60 | 376.78K |
| 2026-07-23 | INR 2,692.20 | -4.18% | INR 2,809.70 | INR 2,809.90 | INR 2,682.10 | 266.85K |
| 2026-07-22 | INR 2,809.70 | +3.07% | INR 2,731.00 | INR 2,825.00 | INR 2,730.00 | 303.52K |
| 2026-07-21 | INR 2,726.00 | -1.07% | INR 2,740.00 | INR 2,740.00 | INR 2,653.30 | 336.78K |
| 2026-07-20 | INR 2,755.40 | +2.07% | INR 2,705.90 | INR 2,798.90 | INR 2,697.10 | 339.57K |
| 2026-07-17 | INR 2,699.40 | -4.02% | INR 2,814.50 | INR 2,850.00 | INR 2,690.10 | 341.81K |
| 2026-07-16 | INR 2,812.60 | +0.16% | INR 2,833.50 | INR 2,874.00 | INR 2,785.00 | 373.54K |
| 2026-07-15 | INR 2,808.20 | -3.00% | INR 2,915.00 | INR 2,921.70 | INR 2,790.10 | 449.75K |
| 2026-07-14 | INR 2,895.00 | +3.42% | INR 2,793.00 | INR 3,081.50 | INR 2,793.00 | 3.74M |
| 2026-07-13 | INR 2,799.30 | -0.38% | INR 2,850.00 | INR 2,874.40 | INR 2,779.00 | 579.87K |
| 2026-07-10 | INR 2,809.90 | +2.73% | INR 2,760.00 | INR 2,832.00 | INR 2,745.40 | 511.14K |
| 2026-07-09 | INR 2,735.20 | -1.47% | INR 2,775.90 | INR 2,823.60 | INR 2,692.00 | 435.11K |
| 2026-07-08 | INR 2,775.90 | -0.27% | INR 2,765.00 | INR 2,886.00 | INR 2,750.60 | 699.36K |
| 2026-07-07 | INR 2,783.40 | -0.29% | INR 2,800.00 | INR 2,809.80 | INR 2,726.20 | 321.39K |
| 2026-07-06 | INR 2,791.40 | +3.40% | INR 2,705.00 | INR 2,849.00 | INR 2,705.00 | 537.56K |
| 2026-07-03 | INR 2,699.60 | -1.55% | INR 2,750.00 | INR 2,778.70 | INR 2,681.10 | 382.28K |
| 2026-07-02 | INR 2,742.00 | -2.54% | INR 2,780.00 | INR 2,824.20 | INR 2,712.00 | 238.39K |
| 2026-07-01 | INR 2,813.40 | +4.47% | INR 2,701.50 | INR 2,870.00 | INR 2,701.50 | 1.51M |
| 2026-06-30 | INR 2,693.00 | +1.29% | INR 2,665.00 | INR 2,700.00 | INR 2,584.20 | 533.54K |
| 2026-06-29 | INR 2,658.60 | -1.33% | INR 2,698.00 | INR 2,706.90 | INR 2,624.90 | 241.41K |
| 2026-06-26 | INR 2,694.40 | 0.00% | INR 2,694.40 | INR 2,694.40 | INR 2,694.40 | 0 |
| 2026-06-25 | INR 2,694.40 | +3.48% | INR 2,613.10 | INR 2,736.00 | INR 2,597.30 | 887.69K |
| 2026-06-24 | INR 2,603.70 | -1.26% | INR 2,655.00 | INR 2,676.70 | INR 2,581.30 | 364.28K |
| 2026-06-23 | INR 2,636.80 | +2.55% | INR 2,578.00 | INR 2,742.00 | INR 2,550.80 | 1.71M |
| 2026-06-22 | INR 2,571.30 | +0.50% | INR 2,589.80 | INR 2,614.00 | INR 2,555.00 | 317.87K |
| 2026-06-19 | INR 2,558.60 | -1.02% | INR 2,574.10 | INR 2,624.60 | INR 2,538.00 | 533.59K |
| 2026-06-18 | INR 2,585.00 | -1.14% | INR 2,605.10 | INR 2,645.00 | INR 2,510.00 | 1.24M |
| 2026-06-17 | INR 2,614.90 | +9.69% | INR 2,384.00 | INR 2,740.00 | INR 2,384.00 | 8.31M |
| 2026-06-16 | INR 2,383.80 | +2.53% | INR 2,329.00 | INR 2,434.30 | INR 2,329.00 | 887.64K |
| 2026-06-15 | INR 2,325.00 | -0.87% | INR 2,392.90 | INR 2,408.00 | INR 2,303.00 | 567.28K |
| 2026-06-12 | INR 2,345.30 | -1.68% | INR 2,404.90 | INR 2,419.40 | INR 2,310.70 | 1.02M |
| 2026-06-11 | INR 2,385.40 | -2.69% | INR 2,401.60 | INR 2,485.20 | INR 2,318.00 | 2.09M |
| 2026-06-10 | INR 2,451.40 | +12.06% | INR 2,190.60 | INR 2,494.90 | INR 2,160.80 | 7.68M |
| 2026-06-09 | INR 2,187.60 | +5.69% | INR 2,069.80 | INR 2,214.00 | INR 2,057.60 | 1.93M |
| 2026-06-08 | INR 2,069.80 | +5.69% | INR 1,931.90 | INR 2,080.00 | INR 1,919.00 | 1.60M |
| 2026-06-05 | INR 1,958.40 | +2.36% | INR 1,921.00 | INR 1,979.00 | INR 1,891.10 | 431.23K |
| 2026-06-04 | INR 1,913.30 | -2.47% | INR 1,953.80 | INR 1,978.00 | INR 1,907.90 | 664.04K |
| 2026-06-03 | INR 1,961.70 | +9.29% | INR 1,852.00 | INR 1,983.30 | INR 1,823.30 | 3.22M |
| 2026-06-02 | INR 1,795.00 | +1.29% | INR 1,750.10 | INR 1,805.00 | INR 1,733.00 | 379.40K |
| 2026-06-01 | INR 1,772.10 | +2.13% | INR 1,744.60 | INR 1,814.80 | INR 1,720.10 | 692.31K |
| 2026-05-29 | INR 1,735.20 | +0.79% | INR 1,735.70 | INR 1,778.20 | INR 1,711.00 | 683.84K |
| 2026-05-28 | INR 1,721.60 | 0.00% | INR 1,721.60 | INR 1,721.60 | INR 1,721.60 | 0 |