Skip to main content
CarTrade Tech Limited (NSE:CARTRADE)
India flag India · Delayed Price · Currency is INR
2,493.50
+59.40 (2.44%)
Sep 29, 2025, 3:30 PM IST

CarTrade Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,466.002,649.402,425.002,434.102,434.10-0.82%1,551,027
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
Sep 23, 20252,391.002,490.002,379.402,404.802,404.800.65%349,122
Sep 22, 20252,540.602,540.602,372.902,389.202,389.20-5.96%344,999
Sep 19, 20252,397.002,583.502,355.302,540.602,540.606.05%1,294,984
Sep 18, 20252,435.102,436.002,382.402,395.602,395.60-1.18%162,397
Sep 17, 20252,380.502,428.002,366.002,424.202,424.202.13%237,827
Sep 16, 20252,316.002,389.002,313.102,373.702,373.702.45%232,905
Sep 15, 20252,338.202,360.002,285.602,316.902,316.90-0.91%247,854
Sep 12, 20252,350.002,420.002,321.802,338.202,338.20-1.05%405,191
Sep 11, 20252,450.002,466.202,282.802,363.102,363.10-3.69%1,504,112
Sep 10, 20252,705.102,705.102,222.202,453.702,453.70-10.36%2,829,296
Sep 9, 20252,650.102,755.002,624.302,737.402,737.403.22%268,725
Sep 8, 20252,610.002,660.002,572.002,651.902,651.901.59%174,752
Sep 5, 20252,550.002,644.502,526.002,610.402,610.402.11%273,923
Sep 4, 20252,583.102,689.702,535.002,556.402,556.40-1.03%562,786
Sep 3, 20252,474.902,595.002,460.002,583.102,583.104.79%427,913
Sep 2, 20252,498.002,499.302,425.002,465.002,465.00-1.40%407,397
Sep 1, 20252,421.902,517.802,394.102,500.102,500.104.26%480,310
Aug 29, 20252,284.702,410.802,282.902,398.002,398.005.57%452,790
Aug 28, 20252,379.102,380.002,255.902,271.502,271.50-4.67%416,664
Aug 26, 20252,387.002,405.402,339.102,382.802,382.80-0.28%247,253
Aug 25, 20252,349.902,436.002,349.902,389.602,389.601.83%224,891
Aug 22, 20252,429.702,437.702,271.202,346.702,346.70-3.42%375,791
Aug 21, 20252,435.502,470.002,417.302,429.702,429.70-0.22%135,700
Aug 20, 20252,459.602,502.002,420.002,435.002,435.00-1.18%383,087
Aug 19, 20252,482.802,534.802,417.702,464.002,464.00-0.76%537,997
Aug 18, 20252,350.002,502.002,320.602,482.802,482.806.98%888,672
Aug 14, 20252,333.002,409.902,293.002,320.902,320.90-1.18%309,949
Aug 13, 20252,330.002,378.502,250.302,348.602,348.600.50%404,538
Aug 12, 20252,214.802,350.002,206.602,336.802,336.805.59%541,775
Aug 11, 20252,164.102,234.302,145.002,213.002,213.002.05%335,216
Aug 8, 20252,114.402,188.902,092.602,168.602,168.603.05%323,685
Aug 7, 20252,085.002,117.902,035.402,104.402,104.40-0.59%469,900
Aug 6, 20252,245.002,266.002,100.002,116.902,116.90-6.32%397,362
Aug 5, 20252,248.002,300.002,228.002,259.602,259.600.79%459,997
Aug 4, 20252,179.902,253.902,157.902,241.802,241.803.00%455,878
Aug 1, 20252,188.202,188.202,131.002,176.402,176.40-0.46%499,890
Jul 31, 20252,070.002,219.002,031.002,186.502,186.504.57%1,263,896
Jul 30, 20252,074.002,100.002,053.002,090.902,090.900.30%350,663
Jul 29, 20252,059.102,110.002,041.202,084.702,084.700.86%1,051,561
Jul 28, 20251,879.802,140.901,832.802,066.902,066.909.09%5,360,294
Jul 25, 20251,944.901,944.901,875.101,894.701,894.70-3.61%169,443
Jul 24, 20251,965.001,982.001,924.001,965.601,965.600.15%158,681
Jul 23, 20251,901.001,979.401,890.001,962.701,962.702.72%303,696
Jul 22, 20251,921.001,969.001,896.201,910.701,910.70-0.58%413,750
Jul 21, 20251,881.301,930.001,861.101,921.801,921.801.26%221,589
Jul 18, 20251,922.001,938.801,881.001,897.801,897.80-1.26%137,165
Jul 17, 20251,917.001,933.401,868.701,922.101,922.100.39%390,580