Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

CARE Ratings Ltd (CARERATING) Historical Prices

5 Followers
IN:CARERATING historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20261,593.901,602.001,588.001,595.151,595.15+0.03%7010.10
Nov 12, 20261,595.001,602.051,588.651,594.751,594.75-0.08%5560.08
Nov 11, 20261,575.101,600.001,567.551,595.951,595.95+2.62%7290.10
Nov 10, 20261,555.201,588.401,552.001,555.201,555.200.00%00.00
Nov 09, 20261,580.001,588.401,552.001,555.201,555.20-0.64%9470.13
Nov 06, 20261,578.001,578.001,535.051,565.251,565.25-1.04%8,5191.16
Nov 05, 20261,666.501,666.501,571.401,591.651,581.65-2.28%3,2390.44
Nov 04, 20261,635.051,650.701,627.001,628.851,618.62-0.39%4680.06
Nov 03, 20261,635.001,660.001,633.701,635.151,624.88+0.13%6920.09
Nov 02, 20261,651.351,667.001,625.751,633.101,622.84-1.53%9030.12
Oct 30, 20261,635.001,709.851,629.501,658.551,648.13+2.36%7,6941.04
Oct 29, 20261,605.051,621.001,603.501,620.351,610.17+0.39%3130.04
Oct 28, 20261,606.051,616.151,602.301,614.101,603.96+0.41%6430.09
Oct 27, 20261,593.851,620.001,579.501,607.451,597.35+1.81%5610.08
Oct 26, 20261,610.051,612.601,555.001,578.851,568.93-1.45%6730.09
Oct 23, 20261,588.751,605.001,560.001,602.051,591.98-0.52%8390.11
Oct 22, 20261,593.001,617.001,574.001,610.451,600.33+2.07%8390.11
Oct 21, 20261,609.851,609.851,566.751,577.801,567.89-2.48%1,1320.15
Oct 20, 20261,618.001,636.301,602.001,618.001,607.830.00%00.00
Oct 19, 20261,602.551,636.301,602.001,618.001,607.83+0.96%5140.07
Oct 16, 20261,587.951,609.001,575.951,602.551,592.48+2.54%6580.09
Oct 15, 20261,602.251,602.251,559.001,562.801,552.98-2.46%8630.11
Oct 14, 20261,543.251,619.451,535.951,602.251,592.18+4.68%3,1410.41
Oct 13, 20261,505.101,533.851,485.951,530.651,521.03+0.72%2,8100.37
Oct 12, 20261,556.151,564.301,516.501,519.701,510.15-1.47%7390.10
Oct 09, 20261,540.001,552.201,520.901,542.351,532.66+0.35%1,0600.14
Oct 08, 20261,595.951,595.951,531.051,536.901,527.24-3.70%5,7540.60
Oct 07, 20261,599.951,608.001,590.001,595.951,585.92+0.55%4,5480.48
Oct 06, 20261,602.701,636.501,584.001,587.151,577.18-1.70%3,3660.36
Oct 05, 20261,610.251,634.051,591.551,614.601,604.46+0.61%1,5690.17
Oct 02, 20261,604.851,621.701,582.751,604.851,594.770.00%00.00
Oct 01, 20261,614.001,621.701,582.751,604.851,594.77-0.60%1,3120.14
Sep 30, 20261,639.451,653.301,610.201,614.551,604.41-1.44%1,2890.14
Sep 29, 20261,630.201,648.001,604.451,638.201,627.91+0.90%1,5240.16
Sep 28, 20261,652.401,652.401,608.101,623.551,613.35+0.09%9510.09
Sep 25, 20261,610.051,630.201,607.601,622.101,611.91+0.42%5300.05
Sep 24, 20261,641.101,641.101,610.901,615.251,605.10-1.43%9380.08
Sep 23, 20261,624.951,649.001,624.951,638.751,628.45+0.62%1,4600.13
Sep 22, 20261,619.251,638.501,610.301,628.701,618.47+0.08%2,7350.25
Sep 21, 20261,668.501,668.501,618.001,627.351,617.13-2.20%8,1890.75
Sep 18, 20261,652.751,669.251,622.301,663.951,653.50+1.28%1,3930.13
Sep 17, 20261,649.951,671.351,637.651,643.001,632.68-0.40%1,0050.09
Sep 16, 20261,630.951,652.451,605.451,649.551,639.19+0.78%2,9070.26
Sep 15, 20261,653.051,655.001,627.401,636.801,626.52-0.81%1,5150.14
Sep 14, 20261,650.201,690.001,647.001,650.201,639.830.00%00.00
Sep 11, 20261,690.001,690.001,647.001,650.201,639.83-2.66%3,6480.33
Sep 10, 20261,730.901,744.051,689.701,695.301,684.65-1.80%1,2810.12
Sep 09, 20261,718.301,733.401,704.401,726.301,715.45+0.29%78,7938.03
Sep 08, 20261,729.001,742.251,708.901,721.301,710.49-0.69%29,7093.18
Sep 07, 20261,739.951,807.901,717.501,733.201,722.31-0.34%5,8720.63