Skip to main content
CarTrade Tech Limited (BOM:543333)
India flag India · Delayed Price · Currency is INR
3,016.75
-77.15 (-2.49%)
At close: Dec 4, 2025

CarTrade Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,000.253,031.952,888.652,964.902,964.90-1.72%16,886
Dec 4, 20253,096.803,110.602,991.903,016.753,016.75-2.49%8,335
Dec 3, 20253,012.953,109.902,987.853,093.903,093.903.48%7,327
Dec 2, 20253,059.153,108.652,955.052,989.802,989.80-2.27%8,932
Dec 1, 20253,099.803,158.053,045.953,059.203,059.20-0.90%6,861
Nov 28, 20253,069.153,158.703,060.003,087.053,087.051.07%11,475
Nov 27, 20253,199.703,199.703,005.003,054.503,054.50-3.72%1,726,883
Nov 26, 20253,084.553,190.003,069.003,172.403,172.402.61%16,225
Nov 25, 20253,079.903,178.003,052.903,091.703,091.700.88%15,880
Nov 24, 20253,005.353,129.803,000.603,064.653,064.651.96%12,832
Nov 21, 20253,121.203,121.202,992.003,005.753,005.75-2.96%15,877
Nov 20, 20253,095.403,155.003,087.003,097.353,097.350.06%3,745
Nov 19, 20253,175.003,182.003,078.653,095.353,095.35-2.56%4,901
Nov 18, 20253,270.003,270.003,154.703,176.803,176.80-2.80%55,952
Nov 17, 20253,057.053,291.353,057.053,268.353,268.356.20%22,931
Nov 14, 20253,189.453,202.253,067.753,077.603,077.60-3.25%8,532
Nov 13, 20253,152.303,205.003,140.503,180.953,180.950.15%7,876
Nov 12, 20253,000.803,199.002,981.003,176.303,176.305.85%43,747
Nov 11, 20253,040.003,144.652,864.253,000.653,000.650.59%52,718
Nov 10, 20252,855.303,055.952,855.302,983.002,983.002.90%33,180
Nov 7, 20252,853.002,917.202,813.602,899.002,899.000.94%14,379
Nov 6, 20252,885.402,932.502,845.552,871.952,871.95-1.33%2,558
Nov 4, 20253,000.003,046.702,896.252,910.702,910.70-3.62%16,956
Nov 3, 20253,025.003,091.002,986.603,019.953,019.950.21%7,433
Oct 31, 20253,044.353,077.952,995.803,013.703,013.70-0.26%24,699
Oct 30, 20252,978.803,032.952,917.853,021.503,021.502.17%31,438
Oct 29, 20253,070.053,116.002,845.002,957.252,957.25-5.52%96,775
Oct 28, 20252,729.003,182.352,680.603,129.953,129.9517.50%314,927
Oct 27, 20252,560.002,690.002,545.202,663.902,663.904.69%9,737
Oct 24, 20252,533.452,559.352,522.702,544.602,544.601.10%2,501
Oct 23, 20252,515.002,601.002,490.002,516.852,516.850.13%8,133
Oct 21, 20252,498.952,525.002,463.802,513.502,513.502.02%5,278
Oct 20, 20252,490.002,532.302,449.002,463.802,463.800.42%10,235
Oct 17, 20252,508.852,508.852,445.002,453.402,453.40-1.49%3,982
Oct 16, 20252,534.902,556.402,439.002,490.452,490.450.17%6,017
Oct 15, 20252,439.352,502.002,425.002,486.152,486.150.94%2,397
Oct 14, 20252,496.802,569.002,452.152,463.102,463.10-1.41%4,195
Oct 13, 20252,429.252,503.102,429.252,498.252,498.252.45%4,748
Oct 10, 20252,457.002,461.202,415.352,438.502,438.50-1.58%6,594
Oct 9, 20252,490.002,492.602,457.002,477.552,477.55-0.57%1,436
Oct 8, 20252,499.952,502.002,452.152,491.752,491.751.28%2,508
Oct 7, 20252,483.602,505.952,437.852,460.202,460.20-1.21%2,534
Oct 6, 20252,509.452,518.652,478.752,490.402,490.40-0.30%6,304
Oct 3, 20252,435.752,509.002,435.002,497.952,497.952.43%8,148
Oct 1, 20252,436.852,486.152,410.202,438.802,438.80-0.46%10,078
Sep 30, 20252,485.702,487.102,400.302,450.152,450.15-1.99%10,336
Sep 29, 20252,437.152,523.002,417.352,499.902,499.902.61%18,988
Sep 26, 20252,493.002,648.252,424.252,436.402,436.40-0.76%88,902
Sep 25, 20252,475.002,510.002,415.002,455.002,455.00-1.42%7,640
Sep 24, 20252,400.002,512.802,396.452,490.302,490.303.50%21,634