Price Data Selection & Download
CARE Ratings Share Price All Time Records & Statistics (Dec 2012 - Jul 2026)
3343 daily OHLCV records on NSE from Dec. 2012 to July 2026. Examine CARERATING earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1964.00
June 11, 2025
NSE Exchange
Share Price All Time Low
₹235.00
March 25, 2020
NSE Exchange
Highest Volume Trading Day
10,188,263
December 26, 2012 • ₹884.57
NSE Exchange
Share Price History Data (Dec 2012 - Jul 2026)
CARERATING daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1737.30 | ₹1749.90 | ₹1651.00 | ₹1680.00 | 44,292 |
| 2026-07-23 | ₹1657.40 | ₹1744.80 | ₹1657.40 | ₹1729.20 | 107,351 |
| 2026-07-22 | ₹1680.00 | ₹1680.00 | ₹1634.00 | ₹1674.50 | 36,794 |
| 2026-07-21 | ₹1673.60 | ₹1685.00 | ₹1662.50 | ₹1670.90 | 15,850 |
| 2026-07-20 | ₹1666.40 | ₹1690.00 | ₹1661.40 | ₹1671.40 | 14,766 |
| 2026-07-17 | ₹1675.50 | ₹1693.80 | ₹1660.00 | ₹1669.40 | 23,240 |
| 2026-07-16 | ₹1675.00 | ₹1688.40 | ₹1665.10 | ₹1673.20 | 10,284 |
| 2026-07-15 | ₹1669.10 | ₹1700.00 | ₹1657.30 | ₹1666.20 | 25,395 |
| 2026-07-14 | ₹1684.60 | ₹1689.60 | ₹1650.40 | ₹1656.30 | 32,407 |
| 2026-07-13 | ₹1654.00 | ₹1697.00 | ₹1633.30 | ₹1676.80 | 22,513 |
| 2026-07-10 | ₹1649.90 | ₹1662.20 | ₹1628.10 | ₹1651.60 | 59,845 |
| 2026-07-09 | ₹1618.10 | ₹1648.10 | ₹1599.10 | ₹1639.10 | 19,355 |
| 2026-07-08 | ₹1640.60 | ₹1659.90 | ₹1595.10 | ₹1610.10 | 19,893 |
| 2026-07-07 | ₹1677.10 | ₹1677.30 | ₹1640.00 | ₹1648.60 | 32,581 |
| 2026-07-06 | ₹1649.90 | ₹1689.90 | ₹1618.50 | ₹1674.70 | 61,800 |
| 2026-07-03 | ₹1678.00 | ₹1685.00 | ₹1637.00 | ₹1645.40 | 29,939 |
| 2026-07-02 | ₹1658.10 | ₹1682.80 | ₹1656.70 | ₹1668.30 | 16,322 |
| 2026-07-01 | ₹1645.10 | ₹1685.00 | ₹1645.10 | ₹1658.20 | 29,378 |
| 2026-06-30 | ₹1680.00 | ₹1680.00 | ₹1636.00 | ₹1650.40 | 26,681 |
| 2026-06-29 | ₹1643.00 | ₹1725.00 | ₹1634.40 | ₹1672.20 | 58,997 |
| 2026-06-25 | ₹1675.00 | ₹1682.40 | ₹1645.20 | ₹1653.10 | 37,585 |
| 2026-06-24 | ₹1718.00 | ₹1729.90 | ₹1666.80 | ₹1678.50 | 29,908 |
| 2026-06-23 | ₹1726.00 | ₹1747.70 | ₹1697.70 | ₹1715.50 | 89,811 |
| 2026-06-22 | ₹1739.50 | ₹1750.00 | ₹1707.00 | ₹1724.20 | 60,616 |
| 2026-06-19 | ₹1647.80 | ₹1750.00 | ₹1629.00 | ₹1713.30 | 79,552 |
| 2026-06-18 | ₹1659.90 | ₹1659.90 | ₹1629.10 | ₹1642.90 | 24,775 |
| 2026-06-17 | ₹1640.10 | ₹1653.90 | ₹1619.10 | ₹1647.50 | 27,072 |
| 2026-06-16 | ₹1654.50 | ₹1658.20 | ₹1612.20 | ₹1640.10 | 34,088 |
| 2026-06-15 | ₹1632.00 | ₹1670.00 | ₹1631.50 | ₹1651.30 | 43,105 |
| 2026-06-12 | ₹1605.00 | ₹1635.00 | ₹1600.00 | ₹1626.00 | 18,144 |
| 2026-06-11 | ₹1615.00 | ₹1633.90 | ₹1587.70 | ₹1598.90 | 18,940 |
| 2026-06-10 | ₹1630.00 | ₹1661.70 | ₹1615.10 | ₹1629.00 | 32,054 |
| 2026-06-09 | ₹1613.40 | ₹1630.00 | ₹1595.00 | ₹1625.00 | 20,203 |
| 2026-06-08 | ₹1605.10 | ₹1621.60 | ₹1571.20 | ₹1597.40 | 26,640 |
| 2026-06-05 | ₹1611.00 | ₹1623.80 | ₹1595.10 | ₹1609.60 | 19,529 |
| 2026-06-04 | ₹1622.60 | ₹1636.00 | ₹1607.70 | ₹1618.60 | 85,888 |
| 2026-06-03 | ₹1639.20 | ₹1639.20 | ₹1583.30 | ₹1622.60 | 36,797 |
| 2026-06-02 | ₹1574.60 | ₹1649.90 | ₹1574.60 | ₹1639.20 | 46,406 |
| 2026-06-01 | ₹1600.10 | ₹1630.00 | ₹1570.50 | ₹1600.90 | 67,403 |
| 2026-05-29 | ₹1660.10 | ₹1681.20 | ₹1610.00 | ₹1618.20 | 39,747 |
| 2026-05-27 | ₹1689.80 | ₹1697.70 | ₹1633.50 | ₹1658.80 | 31,674 |
| 2026-05-26 | ₹1673.50 | ₹1714.20 | ₹1665.00 | ₹1673.10 | 32,941 |
| 2026-05-25 | ₹1739.00 | ₹1747.70 | ₹1673.10 | ₹1687.60 | 37,766 |
| 2026-05-22 | ₹1729.00 | ₹1749.00 | ₹1702.10 | ₹1725.60 | 34,332 |
| 2026-05-21 | ₹1749.00 | ₹1749.00 | ₹1710.00 | ₹1717.00 | 27,260 |
| 2026-05-20 | ₹1764.40 | ₹1777.50 | ₹1715.00 | ₹1720.20 | 100,549 |
| 2026-05-19 | ₹1730.00 | ₹1785.20 | ₹1730.00 | ₹1756.10 | 99,146 |
| 2026-05-18 | ₹1799.00 | ₹1803.90 | ₹1713.50 | ₹1728.50 | 65,388 |
| 2026-05-15 | ₹1742.70 | ₹1838.00 | ₹1740.30 | ₹1800.40 | 202,817 |
| 2026-05-14 | ₹1700.10 | ₹1787.20 | ₹1690.00 | ₹1735.70 | 564,759 |
| 2026-05-13 | ₹1581.50 | ₹1629.80 | ₹1565.00 | ₹1608.20 | 32,775 |
| 2026-05-12 | ₹1595.50 | ₹1623.70 | ₹1565.30 | ₹1581.00 | 30,993 |
| 2026-05-11 | ₹1641.00 | ₹1650.00 | ₹1590.00 | ₹1601.00 | 142,800 |
| 2026-05-08 | ₹1645.00 | ₹1693.40 | ₹1645.00 | ₹1650.30 | 60,193 |
| 2026-05-07 | ₹1667.00 | ₹1680.90 | ₹1646.50 | ₹1650.80 | 20,832 |
| 2026-05-06 | ₹1672.20 | ₹1697.90 | ₹1651.20 | ₹1667.00 | 64,299 |
| 2026-05-05 | ₹1693.40 | ₹1721.50 | ₹1666.20 | ₹1672.20 | 25,112 |
| 2026-05-04 | ₹1692.60 | ₹1725.50 | ₹1680.00 | ₹1693.40 | 78,955 |
| 2026-04-30 | ₹1689.30 | ₹1725.90 | ₹1652.60 | ₹1670.40 | 80,977 |
| 2026-04-29 | ₹1595.10 | ₹1720.00 | ₹1594.30 | ₹1689.40 | 131,221 |
| 2026-04-28 | ₹1587.00 | ₹1622.40 | ₹1575.00 | ₹1596.20 | 53,359 |
| 2026-04-27 | ₹1560.00 | ₹1594.40 | ₹1560.00 | ₹1586.80 | 16,248 |
| 2026-04-24 | ₹1607.20 | ₹1610.80 | ₹1540.10 | ₹1560.10 | 46,527 |
| 2026-04-23 | ₹1617.30 | ₹1617.30 | ₹1581.10 | ₹1598.30 | 32,245 |
| 2026-04-22 | ₹1613.00 | ₹1637.50 | ₹1600.00 | ₹1607.20 | 12,423 |
| 2026-04-21 | ₹1635.00 | ₹1649.90 | ₹1602.20 | ₹1620.10 | 102,378 |
| 2026-04-20 | ₹1612.80 | ₹1649.40 | ₹1593.10 | ₹1632.00 | 177,912 |
| 2026-04-17 | ₹1583.00 | ₹1638.80 | ₹1573.10 | ₹1614.80 | 200,218 |
| 2026-04-16 | ₹1564.10 | ₹1609.90 | ₹1561.60 | ₹1571.70 | 63,976 |
| 2026-04-15 | ₹1552.60 | ₹1570.90 | ₹1533.00 | ₹1547.90 | 64,403 |
| 2026-04-13 | ₹1520.10 | ₹1564.70 | ₹1519.00 | ₹1537.00 | 17,154 |
| 2026-04-10 | ₹1581.00 | ₹1599.90 | ₹1549.60 | ₹1563.50 | 31,114 |
| 2026-04-09 | ₹1600.00 | ₹1600.10 | ₹1541.20 | ₹1560.50 | 43,670 |
| 2026-04-08 | ₹1595.80 | ₹1623.90 | ₹1574.50 | ₹1579.50 | 58,867 |
| 2026-04-07 | ₹1544.00 | ₹1575.90 | ₹1516.00 | ₹1552.60 | 31,297 |
| 2026-04-06 | ₹1481.00 | ₹1540.70 | ₹1481.00 | ₹1530.40 | 15,969 |
| 2026-04-02 | ₹1493.00 | ₹1508.90 | ₹1467.00 | ₹1496.10 | 33,560 |
| 2026-04-01 | ₹1498.50 | ₹1530.50 | ₹1482.90 | ₹1509.00 | 26,527 |
| 2026-03-30 | ₹1490.00 | ₹1509.10 | ₹1419.60 | ₹1448.50 | 121,997 |
| 2026-03-27 | ₹1519.70 | ₹1544.50 | ₹1490.00 | ₹1511.10 | 37,281 |
| 2026-03-25 | ₹1480.00 | ₹1566.40 | ₹1465.00 | ₹1536.80 | 52,232 |
| 2026-03-24 | ₹1433.60 | ₹1467.50 | ₹1417.00 | ₹1457.60 | 30,125 |
| 2026-03-23 | ₹1537.00 | ₹1537.00 | ₹1392.70 | ₹1412.50 | 59,587 |
| 2026-03-20 | ₹1550.20 | ₹1569.00 | ₹1526.10 | ₹1537.70 | 49,205 |
| 2026-03-19 | ₹1562.00 | ₹1570.00 | ₹1534.70 | ₹1556.60 | 26,887 |
| 2026-03-18 | ₹1550.00 | ₹1588.50 | ₹1550.00 | ₹1562.10 | 51,598 |
| 2026-03-17 | ₹1575.00 | ₹1575.00 | ₹1544.50 | ₹1553.70 | 22,204 |
| 2026-03-16 | ₹1550.20 | ₹1574.20 | ₹1535.90 | ₹1564.90 | 37,700 |
| 2026-03-13 | ₹1634.40 | ₹1634.40 | ₹1575.00 | ₹1580.70 | 23,828 |
| 2026-03-12 | ₹1595.00 | ₹1647.70 | ₹1562.00 | ₹1631.20 | 37,515 |
| 2026-03-11 | ₹1637.50 | ₹1637.50 | ₹1594.90 | ₹1607.90 | 20,537 |
| 2026-03-10 | ₹1614.40 | ₹1624.00 | ₹1587.30 | ₹1618.90 | 33,913 |
| 2026-03-09 | ₹1605.00 | ₹1615.00 | ₹1580.00 | ₹1588.20 | 28,565 |
| 2026-03-06 | ₹1634.80 | ₹1648.40 | ₹1605.00 | ₹1621.00 | 20,859 |
| 2026-03-05 | ₹1565.00 | ₹1659.60 | ₹1565.00 | ₹1637.60 | 69,276 |
| 2026-03-04 | ₹1574.00 | ₹1584.80 | ₹1550.70 | ₹1559.80 | 48,401 |
| 2026-03-02 | ₹1554.60 | ₹1646.70 | ₹1548.70 | ₹1603.40 | 58,238 |
| 2026-02-27 | ₹1614.00 | ₹1632.90 | ₹1600.10 | ₹1612.30 | 21,363 |
| 2026-02-26 | ₹1611.20 | ₹1652.70 | ₹1598.00 | ₹1619.30 | 34,278 |
| 2026-02-25 | ₹1619.80 | ₹1629.60 | ₹1585.10 | ₹1611.90 | 23,230 |
| 2026-02-24 | ₹1581.80 | ₹1605.80 | ₹1557.60 | ₹1601.40 | 45,240 |
| 2026-02-23 | ₹1609.00 | ₹1627.80 | ₹1580.10 | ₹1585.20 | 100,857 |
| 2026-02-20 | ₹1618.20 | ₹1621.30 | ₹1592.00 | ₹1609.60 | 43,438 |
| 2026-02-19 | ₹1644.90 | ₹1645.00 | ₹1615.00 | ₹1627.90 | 15,639 |
| 2026-02-18 | ₹1653.10 | ₹1658.00 | ₹1622.90 | ₹1642.20 | 22,907 |
| 2026-02-17 | ₹1603.00 | ₹1665.50 | ₹1601.80 | ₹1653.10 | 46,814 |
| 2026-02-16 | ₹1620.90 | ₹1637.70 | ₹1600.00 | ₹1617.60 | 29,274 |
| 2026-02-13 | ₹1615.00 | ₹1646.50 | ₹1585.40 | ₹1612.80 | 38,765 |
| 2026-02-12 | ₹1632.90 | ₹1690.90 | ₹1601.60 | ₹1614.60 | 141,933 |
| 2026-02-11 | ₹1617.00 | ₹1620.20 | ₹1572.00 | ₹1598.30 | 54,992 |
| 2026-02-10 | ₹1654.00 | ₹1654.00 | ₹1610.60 | ₹1619.40 | 33,857 |
| 2026-02-09 | ₹1645.00 | ₹1660.40 | ₹1620.00 | ₹1648.70 | 33,001 |
| 2026-02-06 | ₹1659.80 | ₹1728.00 | ₹1632.10 | ₹1647.20 | 175,362 |
| 2026-02-05 | ₹1615.90 | ₹1659.80 | ₹1594.70 | ₹1649.20 | 23,814 |
| 2026-02-04 | ₹1603.80 | ₹1622.90 | ₹1603.80 | ₹1615.90 | 11,437 |
| 2026-02-03 | ₹1603.00 | ₹1629.00 | ₹1555.00 | ₹1615.50 | 27,194 |
| 2026-02-02 | ₹1600.00 | ₹1617.80 | ₹1551.10 | ₹1571.20 | 37,748 |
| 2026-02-01 | ₹1602.40 | ₹1620.00 | ₹1573.20 | ₹1606.00 | 14,251 |
| 2026-01-30 | ₹1579.70 | ₹1610.00 | ₹1545.10 | ₹1602.40 | 20,158 |
| 2026-01-29 | ₹1559.80 | ₹1580.10 | ₹1546.10 | ₹1570.60 | 49,541 |
| 2026-01-28 | ₹1578.30 | ₹1581.50 | ₹1528.30 | ₹1556.70 | 53,833 |
| 2026-01-27 | ₹1560.20 | ₹1644.90 | ₹1559.10 | ₹1589.50 | 56,415 |
| 2026-01-23 | ₹1570.00 | ₹1597.80 | ₹1551.00 | ₹1566.50 | 18,425 |
| 2026-01-22 | ₹1577.40 | ₹1605.80 | ₹1550.00 | ₹1581.50 | 34,447 |
| 2026-01-21 | ₹1575.00 | ₹1623.00 | ₹1533.80 | ₹1577.40 | 60,729 |
| 2026-01-20 | ₹1628.30 | ₹1638.70 | ₹1572.40 | ₹1609.60 | 102,263 |
| 2026-01-19 | ₹1594.00 | ₹1652.40 | ₹1594.00 | ₹1628.30 | 40,248 |
| 2026-01-16 | ₹1603.70 | ₹1630.20 | ₹1594.70 | ₹1614.00 | 23,253 |
| 2026-01-14 | ₹1610.50 | ₹1624.00 | ₹1594.70 | ₹1607.10 | 15,476 |
| 2026-01-13 | ₹1666.00 | ₹1668.70 | ₹1610.50 | ₹1618.60 | 25,946 |
| 2026-01-12 | ₹1620.00 | ₹1670.00 | ₹1590.10 | ₹1652.20 | 40,120 |
| 2026-01-09 | ₹1672.40 | ₹1672.40 | ₹1600.00 | ₹1620.90 | 30,546 |
| 2026-01-08 | ₹1720.00 | ₹1725.90 | ₹1640.90 | ₹1652.60 | 40,428 |
| 2026-01-07 | ₹1730.00 | ₹1771.00 | ₹1701.00 | ₹1719.30 | 47,303 |
| 2026-01-06 | ₹1754.80 | ₹1788.30 | ₹1717.00 | ₹1732.00 | 134,844 |
| 2026-01-05 | ₹1717.10 | ₹1768.00 | ₹1702.10 | ₹1736.60 | 126,526 |
| 2026-01-02 | ₹1602.40 | ₹1699.00 | ₹1602.30 | ₹1688.50 | 79,646 |
| 2026-01-01 | ₹1592.00 | ₹1614.70 | ₹1592.00 | ₹1610.50 | 19,756 |
CARE Ratings Share Price Performance Analysis (Dec 2012 - Jul 2026)
CARERATING price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.32%
₹1610.50 → ₹1680.00
Year to Date
Price Volatility
3.72%
Low Volatility
Year to Date
Average Daily Volume
52,492
Year to Date Average
NSE Exchange
CARE Ratings Share Price History – Frequently Asked Questions
Common questions about CARERATING historical data and records. For live price, key ratios and fundamentals, see CARE Ratings stock price NSE.
What is the all-time high share price of CARE Ratings (CARERATING)?
The all-time high share price of CARE Ratings was ₹1964.0 recorded on June 11, 2025 on the NSE exchange.
What is the all-time low share price of CARE Ratings (CARERATING)?
The all-time low share price of CARE Ratings was ₹235.0 recorded on March 25, 2020 on the NSE exchange.
How can I download CARERATING historical share price data?
You can download CARE Ratings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CARERATING shares?
The highest trading volume day for CARE Ratings was 10,188,263 shares traded on December 26, 2012 on the NSE exchange, with share price at ₹884.57.