Skip to main content
CarTrade Tech Limited (NSE:CARTRADE)
India flag India · Delayed Price · Currency is INR
2,968.40
-39.90 (-1.33%)
At close: Dec 5, 2025

CarTrade Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,021.303,031.602,890.002,968.402,968.40-1.33%248,406
Dec 4, 20253,099.803,120.002,988.003,008.303,008.30-2.81%210,706
Dec 3, 20252,992.003,112.002,979.003,095.203,095.203.47%268,353
Dec 2, 20253,052.003,108.802,952.102,991.502,991.50-2.35%475,276
Dec 1, 20253,118.603,158.703,031.703,063.603,063.60-0.78%318,012
Nov 28, 20253,055.603,159.903,055.503,087.703,087.701.05%256,663
Nov 27, 20253,177.103,177.103,004.303,055.503,055.50-3.79%572,569
Nov 26, 20253,099.903,189.003,068.203,175.803,175.802.73%225,727
Nov 25, 20253,064.903,180.003,040.003,091.503,091.500.91%387,326
Nov 24, 20253,000.003,129.002,999.003,063.603,063.601.28%372,601
Nov 21, 20253,100.003,105.802,985.403,024.803,024.80-2.33%251,972
Nov 20, 20253,105.003,155.103,085.703,097.003,097.00-0.14%178,281
Nov 19, 20253,171.103,190.903,076.803,101.303,101.30-2.52%263,029
Nov 18, 20253,268.003,269.003,156.203,181.403,181.40-2.65%309,317
Nov 17, 20253,100.003,290.503,070.203,268.003,268.006.09%492,573
Nov 14, 20253,180.103,205.903,066.303,080.403,080.40-3.19%297,241
Nov 13, 20253,177.203,210.003,140.503,182.003,182.000.15%270,349
Nov 12, 20253,022.003,198.002,981.803,177.203,177.205.89%755,024
Nov 11, 20253,044.003,146.002,861.603,000.603,000.600.63%1,042,199
Nov 10, 20252,899.003,058.002,895.002,981.702,981.702.99%549,365
Nov 7, 20252,852.002,920.002,805.602,895.102,895.100.89%394,435
Nov 6, 20252,920.002,933.002,842.802,869.602,869.60-1.73%212,417
Nov 4, 20253,005.003,029.902,905.602,920.002,920.00-3.26%253,402
Nov 3, 20253,029.903,094.002,985.103,018.503,018.50-0.03%263,127
Oct 31, 20253,031.003,078.302,996.903,019.503,019.50-0.02%299,900
Oct 30, 20252,964.003,034.002,914.503,020.003,020.002.18%484,468
Oct 29, 20253,074.003,114.802,845.002,955.702,955.70-5.73%2,144,004
Oct 28, 20252,733.003,180.002,678.403,135.203,135.2017.63%5,406,531
Oct 27, 20252,565.002,686.002,546.002,665.402,665.404.71%491,885
Oct 24, 20252,520.002,560.002,520.002,545.402,545.401.07%94,103
Oct 23, 20252,513.702,599.702,472.502,518.402,518.400.17%277,785
Oct 21, 20252,457.002,529.002,457.002,514.102,514.102.47%49,259
Oct 20, 20252,489.502,535.002,445.002,453.602,453.60-0.16%257,185
Oct 17, 20252,499.002,500.002,443.002,457.602,457.60-1.27%86,642
Oct 16, 20252,515.002,559.002,438.102,489.202,489.200.06%660,802
Oct 15, 20252,462.802,505.002,422.402,487.802,487.800.85%303,214
Oct 14, 20252,485.102,570.002,445.002,466.802,466.80-1.27%261,922
Oct 13, 20252,436.802,505.002,430.002,498.502,498.502.20%147,017
Oct 10, 20252,451.002,463.902,416.502,444.802,444.80-1.22%455,883
Oct 9, 20252,492.002,492.002,455.002,475.002,475.00-0.68%113,942
Oct 8, 20252,472.002,503.902,450.702,492.002,492.001.19%124,978
Oct 7, 20252,500.002,506.002,434.602,462.802,462.80-1.25%163,192
Oct 6, 20252,497.802,519.902,470.002,493.902,493.90-0.16%136,864
Oct 3, 20252,450.002,509.002,432.102,497.802,497.802.21%212,932
Oct 1, 20252,450.002,485.002,410.402,443.802,443.80-0.26%123,020
Sep 30, 20252,500.002,500.002,402.302,450.102,450.10-2.01%282,877
Sep 29, 20252,463.902,524.802,417.602,500.402,500.402.72%373,580
Sep 26, 20252,466.002,649.402,425.002,434.102,434.10-0.82%1,551,033
Sep 25, 20252,495.002,510.002,413.402,454.302,454.30-1.55%287,673
Sep 24, 20252,404.802,513.002,392.002,493.002,493.003.67%293,563