Price Data Selection & Download
Carraro Share Price All Time Records & Statistics (Dec 2024 - Sep 2026)
416 daily OHLCV records on NSE from Dec. 2024 to Sept. 2026. Review CARRARO P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹692.40
January 03, 2025
NSE Exchange
Share Price All Time Low
₹253.15
April 09, 2025
NSE Exchange
Highest Volume Trading Day
4,673,218
April 16, 2026 • ₹594.85
NSE Exchange
Share Price History Data (Dec 2024 - Sep 2026)
CARRARO daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹522.10 | ₹533.00 | ₹517.60 | ₹524.65 | 169,514 |
| 2026-09-17 | ₹509.70 | ₹524.00 | ₹506.95 | ₹515.05 | 357,858 |
| 2026-09-16 | ₹521.00 | ₹521.00 | ₹506.10 | ₹508.85 | 65,060 |
| 2026-09-15 | ₹538.00 | ₹539.00 | ₹519.00 | ₹521.00 | 95,342 |
| 2026-09-11 | ₹547.00 | ₹549.75 | ₹533.00 | ₹538.45 | 90,810 |
| 2026-09-10 | ₹535.10 | ₹564.50 | ₹531.05 | ₹551.95 | 125,406 |
| 2026-09-09 | ₹542.80 | ₹542.80 | ₹533.65 | ₹538.85 | 48,909 |
| 2026-09-08 | ₹540.40 | ₹548.00 | ₹535.55 | ₹538.85 | 56,002 |
| 2026-09-07 | ₹532.00 | ₹544.90 | ₹526.00 | ₹540.45 | 167,274 |
| 2026-09-04 | ₹531.90 | ₹538.95 | ₹527.25 | ₹533.65 | 71,136 |
| 2026-09-03 | ₹537.00 | ₹543.85 | ₹531.50 | ₹533.95 | 42,953 |
| 2026-09-02 | ₹539.95 | ₹559.00 | ₹535.00 | ₹542.00 | 88,463 |
| 2026-09-01 | ₹557.00 | ₹564.35 | ₹536.50 | ₹542.25 | 134,604 |
| 2026-08-31 | ₹557.80 | ₹572.60 | ₹552.30 | ₹559.40 | 559,233 |
| 2026-08-28 | ₹546.70 | ₹561.80 | ₹542.40 | ₹557.80 | 518,886 |
| 2026-08-27 | ₹538.75 | ₹550.20 | ₹534.80 | ₹544.05 | 146,358 |
| 2026-08-26 | ₹532.15 | ₹540.90 | ₹527.85 | ₹538.10 | 60,548 |
| 2026-08-25 | ₹534.45 | ₹537.30 | ₹526.45 | ₹532.15 | 40,266 |
| 2026-08-24 | ₹533.00 | ₹544.15 | ₹531.00 | ₹534.45 | 132,176 |
| 2026-08-21 | ₹528.90 | ₹538.40 | ₹524.00 | ₹531.40 | 109,529 |
| 2026-08-20 | ₹523.90 | ₹529.60 | ₹518.85 | ₹525.75 | 89,443 |
| 2026-08-19 | ₹514.00 | ₹522.50 | ₹506.50 | ₹518.85 | 105,556 |
| 2026-08-18 | ₹513.00 | ₹518.75 | ₹499.05 | ₹512.80 | 132,532 |
| 2026-08-17 | ₹514.65 | ₹517.50 | ₹507.00 | ₹513.45 | 63,980 |
| 2026-08-14 | ₹524.55 | ₹528.85 | ₹512.30 | ₹514.65 | 63,299 |
| 2026-08-13 | ₹519.55 | ₹532.75 | ₹516.00 | ₹524.55 | 112,693 |
| 2026-08-12 | ₹509.45 | ₹528.60 | ₹504.10 | ₹518.00 | 412,049 |
| 2026-08-11 | ₹497.00 | ₹513.65 | ₹492.25 | ₹508.95 | 138,957 |
| 2026-08-10 | ₹501.05 | ₹506.95 | ₹496.10 | ₹497.80 | 109,874 |
| 2026-08-07 | ₹532.05 | ₹535.00 | ₹498.45 | ₹502.05 | 634,337 |
| 2026-08-06 | ₹540.00 | ₹554.85 | ₹534.00 | ₹542.15 | 305,063 |
| 2026-08-05 | ₹540.00 | ₹545.50 | ₹531.25 | ₹535.95 | 159,973 |
| 2026-08-04 | ₹544.95 | ₹545.95 | ₹538.00 | ₹540.40 | 59,651 |
| 2026-08-03 | ₹538.90 | ₹545.15 | ₹533.05 | ₹542.80 | 129,879 |
| 2026-07-31 | ₹539.55 | ₹542.00 | ₹529.05 | ₹536.40 | 185,216 |
| 2026-07-30 | ₹527.50 | ₹538.20 | ₹524.10 | ₹536.15 | 63,695 |
| 2026-07-29 | ₹538.00 | ₹538.00 | ₹527.00 | ₹530.05 | 53,833 |
| 2026-07-28 | ₹538.50 | ₹543.50 | ₹528.00 | ₹529.15 | 69,373 |
| 2026-07-27 | ₹536.70 | ₹542.40 | ₹534.00 | ₹536.05 | 65,915 |
| 2026-07-24 | ₹535.10 | ₹541.80 | ₹526.00 | ₹534.00 | 93,645 |
| 2026-07-23 | ₹544.00 | ₹551.90 | ₹535.00 | ₹537.05 | 54,369 |
| 2026-07-22 | ₹559.80 | ₹559.80 | ₹537.90 | ₹544.30 | 88,727 |
| 2026-07-21 | ₹565.15 | ₹565.55 | ₹552.00 | ₹554.90 | 45,644 |
| 2026-07-20 | ₹561.25 | ₹568.80 | ₹557.30 | ₹562.05 | 54,284 |
| 2026-07-17 | ₹569.70 | ₹570.00 | ₹553.10 | ₹567.55 | 102,261 |
| 2026-07-16 | ₹567.45 | ₹576.00 | ₹552.00 | ₹569.70 | 101,273 |
| 2026-07-15 | ₹560.10 | ₹570.00 | ₹559.05 | ₹563.45 | 71,816 |
| 2026-07-14 | ₹567.00 | ₹570.95 | ₹555.80 | ₹558.20 | 62,318 |
| 2026-07-13 | ₹566.40 | ₹571.90 | ₹561.40 | ₹564.40 | 84,049 |
| 2026-07-10 | ₹565.95 | ₹575.00 | ₹559.00 | ₹569.20 | 185,736 |
| 2026-07-09 | ₹544.80 | ₹579.80 | ₹543.60 | ₹561.00 | 1,185,574 |
| 2026-07-08 | ₹523.55 | ₹542.00 | ₹520.00 | ₹524.50 | 150,117 |
| 2026-07-07 | ₹544.90 | ₹548.60 | ₹525.05 | ₹528.15 | 117,984 |
| 2026-07-06 | ₹551.00 | ₹553.00 | ₹540.00 | ₹543.65 | 101,022 |
| 2026-07-03 | ₹559.00 | ₹568.80 | ₹548.10 | ₹553.10 | 235,294 |
| 2026-07-02 | ₹538.00 | ₹553.00 | ₹535.10 | ₹550.75 | 348,719 |
| 2026-07-01 | ₹536.10 | ₹547.75 | ₹532.35 | ₹537.95 | 162,486 |
| 2026-06-30 | ₹550.70 | ₹558.00 | ₹532.00 | ₹534.00 | 194,449 |
| 2026-06-29 | ₹560.50 | ₹568.10 | ₹545.50 | ₹550.40 | 191,547 |
| 2026-06-25 | ₹575.95 | ₹579.40 | ₹552.50 | ₹560.65 | 271,280 |
| 2026-06-24 | ₹591.05 | ₹604.00 | ₹567.00 | ₹571.70 | 289,175 |
| 2026-06-23 | ₹581.40 | ₹609.90 | ₹578.00 | ₹591.85 | 514,993 |
| 2026-06-22 | ₹564.90 | ₹584.30 | ₹557.80 | ₹581.40 | 245,494 |
| 2026-06-19 | ₹535.00 | ₹565.00 | ₹531.00 | ₹560.55 | 263,840 |
| 2026-06-18 | ₹546.05 | ₹546.05 | ₹532.55 | ₹537.40 | 35,156 |
| 2026-06-17 | ₹545.00 | ₹547.90 | ₹537.10 | ₹540.65 | 60,010 |
| 2026-06-16 | ₹530.95 | ₹538.30 | ₹529.00 | ₹535.95 | 59,043 |
| 2026-06-15 | ₹531.95 | ₹539.00 | ₹524.20 | ₹529.20 | 102,668 |
| 2026-06-12 | ₹506.70 | ₹528.00 | ₹506.70 | ₹525.90 | 70,015 |
| 2026-06-11 | ₹513.25 | ₹513.85 | ₹500.25 | ₹502.40 | 48,101 |
| 2026-06-10 | ₹524.55 | ₹524.55 | ₹510.50 | ₹515.75 | 39,386 |
| 2026-06-09 | ₹520.00 | ₹527.70 | ₹516.90 | ₹520.40 | 46,382 |
| 2026-06-08 | ₹514.00 | ₹527.00 | ₹512.00 | ₹516.65 | 60,907 |
| 2026-06-05 | ₹531.00 | ₹532.60 | ₹520.95 | ₹522.50 | 63,988 |
| 2026-06-04 | ₹530.80 | ₹540.05 | ₹523.50 | ₹525.40 | 95,402 |
| 2026-06-03 | ₹515.05 | ₹537.30 | ₹513.75 | ₹529.05 | 159,622 |
| 2026-06-02 | ₹520.10 | ₹531.20 | ₹507.00 | ₹513.75 | 211,669 |
| 2026-06-01 | ₹544.10 | ₹545.80 | ₹516.00 | ₹520.10 | 182,869 |
| 2026-05-29 | ₹569.00 | ₹570.00 | ₹535.00 | ₹543.55 | 343,303 |
| 2026-05-27 | ₹640.10 | ₹667.40 | ₹543.00 | ₹555.10 | 3,253,627 |
| 2026-05-26 | ₹607.00 | ₹617.45 | ₹605.10 | ₹608.50 | 121,016 |
| 2026-05-25 | ₹600.00 | ₹619.60 | ₹597.05 | ₹606.75 | 311,192 |
| 2026-05-22 | ₹579.95 | ₹606.40 | ₹578.00 | ₹594.95 | 99,691 |
| 2026-05-21 | ₹574.45 | ₹592.90 | ₹567.20 | ₹577.25 | 193,648 |
| 2026-05-20 | ₹554.15 | ₹571.85 | ₹543.05 | ₹564.05 | 46,069 |
| 2026-05-19 | ₹552.45 | ₹564.95 | ₹550.00 | ₹551.20 | 26,384 |
| 2026-05-18 | ₹568.00 | ₹568.00 | ₹550.15 | ₹554.40 | 44,644 |
| 2026-05-15 | ₹572.00 | ₹579.95 | ₹566.50 | ₹570.05 | 35,138 |
| 2026-05-14 | ₹589.00 | ₹589.00 | ₹570.00 | ₹573.25 | 74,293 |
| 2026-05-13 | ₹580.60 | ₹594.70 | ₹580.00 | ₹584.15 | 74,262 |
| 2026-05-12 | ₹599.40 | ₹599.40 | ₹580.00 | ₹580.45 | 91,707 |
| 2026-05-11 | ₹578.10 | ₹608.30 | ₹573.35 | ₹589.30 | 195,034 |
| 2026-05-08 | ₹583.05 | ₹593.65 | ₹576.30 | ₹579.90 | 103,104 |
| 2026-05-07 | ₹578.00 | ₹594.95 | ₹578.00 | ₹587.25 | 104,177 |
| 2026-05-06 | ₹578.90 | ₹586.50 | ₹576.25 | ₹579.00 | 55,968 |
| 2026-05-05 | ₹562.00 | ₹587.95 | ₹562.00 | ₹578.90 | 160,461 |
| 2026-05-04 | ₹559.00 | ₹578.90 | ₹553.10 | ₹563.95 | 97,000 |
| 2026-04-30 | ₹560.00 | ₹571.00 | ₹547.10 | ₹560.05 | 90,361 |
| 2026-04-29 | ₹563.75 | ₹567.35 | ₹552.30 | ₹556.60 | 54,461 |
| 2026-04-28 | ₹561.95 | ₹572.40 | ₹558.85 | ₹563.40 | 61,288 |
| 2026-04-27 | ₹546.00 | ₹565.00 | ₹545.00 | ₹561.25 | 158,718 |
| 2026-04-24 | ₹555.00 | ₹565.00 | ₹539.00 | ₹543.75 | 152,879 |
| 2026-04-23 | ₹563.65 | ₹565.15 | ₹555.15 | ₹557.05 | 70,882 |
| 2026-04-22 | ₹573.65 | ₹584.20 | ₹561.35 | ₹563.65 | 145,066 |
| 2026-04-21 | ₹579.80 | ₹583.40 | ₹568.20 | ₹573.65 | 119,728 |
| 2026-04-20 | ₹587.50 | ₹604.40 | ₹572.00 | ₹577.60 | 192,549 |
| 2026-04-17 | ₹590.00 | ₹599.35 | ₹575.50 | ₹587.70 | 331,082 |
| 2026-04-16 | ₹614.00 | ₹667.55 | ₹582.30 | ₹594.85 | 4,673,218 |
| 2026-04-15 | ₹499.00 | ₹586.00 | ₹499.00 | ₹586.00 | 1,452,168 |
| 2026-04-13 | ₹495.50 | ₹495.50 | ₹481.10 | ₹488.35 | 200,660 |
| 2026-04-10 | ₹484.80 | ₹514.60 | ₹481.20 | ₹507.00 | 207,180 |
| 2026-04-09 | ₹488.45 | ₹500.00 | ₹474.00 | ₹480.60 | 46,079 |
| 2026-04-08 | ₹490.00 | ₹495.00 | ₹480.10 | ₹488.35 | 53,257 |
| 2026-04-07 | ₹462.35 | ₹482.95 | ₹460.00 | ₹475.55 | 64,308 |
| 2026-04-06 | ₹465.00 | ₹472.50 | ₹450.15 | ₹462.35 | 45,658 |
| 2026-04-02 | ₹465.00 | ₹465.00 | ₹443.10 | ₹461.05 | 39,186 |
| 2026-04-01 | ₹476.30 | ₹503.25 | ₹465.00 | ₹467.30 | 62,464 |
| 2026-03-30 | ₹458.00 | ₹504.95 | ₹443.00 | ₹463.10 | 179,166 |
| 2026-03-27 | ₹457.00 | ₹476.00 | ₹449.75 | ₹467.35 | 157,506 |
| 2026-03-25 | ₹448.00 | ₹471.00 | ₹443.35 | ₹465.95 | 104,918 |
| 2026-03-24 | ₹430.00 | ₹454.80 | ₹429.95 | ₹447.95 | 158,205 |
| 2026-03-23 | ₹438.00 | ₹438.00 | ₹416.00 | ₹423.10 | 72,788 |
| 2026-03-20 | ₹449.40 | ₹449.40 | ₹437.40 | ₹441.95 | 46,525 |
| 2026-03-19 | ₹427.45 | ₹458.95 | ₹418.20 | ₹442.75 | 124,494 |
| 2026-03-18 | ₹429.95 | ₹436.95 | ₹424.45 | ₹429.45 | 191,396 |
| 2026-03-17 | ₹439.45 | ₹444.50 | ₹420.85 | ₹428.60 | 69,427 |
| 2026-03-16 | ₹445.00 | ₹451.45 | ₹436.00 | ₹439.45 | 40,580 |
| 2026-03-13 | ₹468.00 | ₹471.00 | ₹443.60 | ₹449.80 | 122,517 |
| 2026-03-12 | ₹481.00 | ₹481.75 | ₹470.00 | ₹472.60 | 36,835 |
| 2026-03-11 | ₹496.90 | ₹500.35 | ₹480.00 | ₹481.75 | 39,034 |
| 2026-03-10 | ₹483.70 | ₹499.00 | ₹475.35 | ₹492.60 | 63,504 |
| 2026-03-09 | ₹490.00 | ₹497.95 | ₹469.95 | ₹474.95 | 51,156 |
| 2026-03-06 | ₹509.00 | ₹517.00 | ₹502.00 | ₹504.20 | 86,046 |
| 2026-03-05 | ₹513.90 | ₹514.80 | ₹495.25 | ₹509.30 | 55,158 |
| 2026-03-04 | ₹498.30 | ₹512.10 | ₹488.95 | ₹508.65 | 66,930 |
| 2026-03-02 | ₹499.00 | ₹523.00 | ₹498.30 | ₹506.50 | 79,759 |
| 2026-02-27 | ₹530.20 | ₹530.25 | ₹517.05 | ₹521.10 | 32,848 |
| 2026-02-26 | ₹522.00 | ₹533.60 | ₹522.00 | ₹529.10 | 30,021 |
| 2026-02-25 | ₹521.00 | ₹534.90 | ₹513.40 | ₹518.30 | 40,826 |
| 2026-02-24 | ₹534.35 | ₹534.35 | ₹512.85 | ₹517.45 | 51,519 |
| 2026-02-23 | ₹526.50 | ₹538.65 | ₹526.50 | ₹531.65 | 39,621 |
| 2026-02-20 | ₹533.10 | ₹542.00 | ₹525.00 | ₹526.50 | 38,479 |
| 2026-02-19 | ₹545.00 | ₹563.45 | ₹532.80 | ₹537.35 | 49,213 |
| 2026-02-18 | ₹550.00 | ₹552.40 | ₹541.15 | ₹548.60 | 58,488 |
| 2026-02-17 | ₹562.70 | ₹567.85 | ₹549.50 | ₹552.90 | 117,849 |
| 2026-02-16 | ₹568.80 | ₹569.95 | ₹540.65 | ₹561.40 | 78,180 |
| 2026-02-13 | ₹565.00 | ₹574.30 | ₹550.00 | ₹568.80 | 132,487 |
| 2026-02-12 | ₹591.00 | ₹614.50 | ₹565.60 | ₹573.65 | 499,363 |
| 2026-02-11 | ₹587.75 | ₹588.00 | ₹571.00 | ₹581.75 | 83,105 |
| 2026-02-10 | ₹579.00 | ₹589.00 | ₹577.00 | ₹581.35 | 148,340 |
| 2026-02-09 | ₹547.15 | ₹577.70 | ₹547.15 | ₹573.90 | 359,404 |
| 2026-02-06 | ₹535.00 | ₹549.95 | ₹535.00 | ₹547.15 | 39,136 |
| 2026-02-05 | ₹543.00 | ₹553.45 | ₹537.00 | ₹540.15 | 69,214 |
| 2026-02-04 | ₹515.15 | ₹546.65 | ₹514.15 | ₹540.00 | 163,389 |
| 2026-02-03 | ₹512.00 | ₹522.45 | ₹507.30 | ₹519.20 | 78,222 |
| 2026-02-02 | ₹492.20 | ₹498.65 | ₹478.15 | ₹496.35 | 29,243 |
| 2026-02-01 | ₹520.00 | ₹528.85 | ₹488.00 | ₹492.20 | 30,468 |
| 2026-01-30 | ₹508.95 | ₹530.00 | ₹503.05 | ₹523.00 | 76,448 |
| 2026-01-29 | ₹486.00 | ₹512.00 | ₹486.00 | ₹509.35 | 43,056 |
| 2026-01-28 | ₹476.45 | ₹497.85 | ₹476.45 | ₹495.40 | 41,370 |
| 2026-01-27 | ₹479.50 | ₹483.70 | ₹467.00 | ₹475.55 | 54,562 |
| 2026-01-23 | ₹503.00 | ₹503.00 | ₹478.40 | ₹482.80 | 75,719 |
| 2026-01-22 | ₹485.00 | ₹509.90 | ₹477.15 | ₹496.50 | 61,086 |
| 2026-01-21 | ₹492.00 | ₹497.00 | ₹461.20 | ₹472.95 | 232,431 |
| 2026-01-20 | ₹516.00 | ₹518.65 | ₹485.80 | ₹498.60 | 142,211 |
| 2026-01-19 | ₹530.35 | ₹530.35 | ₹512.00 | ₹516.10 | 51,595 |
| 2026-01-16 | ₹525.00 | ₹532.80 | ₹525.00 | ₹530.35 | 27,918 |
| 2026-01-14 | ₹530.00 | ₹535.00 | ₹520.00 | ₹528.25 | 39,381 |
| 2026-01-13 | ₹529.55 | ₹535.50 | ₹521.75 | ₹527.35 | 41,473 |
| 2026-01-12 | ₹528.00 | ₹541.80 | ₹514.00 | ₹530.15 | 62,796 |
| 2026-01-09 | ₹549.95 | ₹555.55 | ₹529.45 | ₹537.20 | 85,045 |
| 2026-01-08 | ₹555.00 | ₹561.60 | ₹544.75 | ₹547.50 | 53,916 |
| 2026-01-07 | ₹569.00 | ₹569.00 | ₹550.55 | ₹557.55 | 135,113 |
| 2026-01-06 | ₹540.05 | ₹571.65 | ₹533.55 | ₹562.60 | 222,764 |
| 2026-01-05 | ₹555.90 | ₹568.45 | ₹537.75 | ₹539.95 | 84,793 |
| 2026-01-02 | ₹527.75 | ₹559.00 | ₹524.20 | ₹556.40 | 215,151 |
| 2026-01-01 | ₹529.35 | ₹533.35 | ₹515.20 | ₹523.75 | 28,468 |
Carraro Share Price Performance Analysis (Dec 2024 - Sep 2026)
CARRARO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.17%
₹523.75 → ₹524.65
Year to Date
Price Volatility
7.00%
Low Volatility
Year to Date
Average Daily Volume
179,828
Year to Date Average
NSE Exchange
Carraro Share Price History – Frequently Asked Questions
Common questions about CARRARO historical data and records. For live price, key ratios and fundamentals, see Carraro share price chart.
What is the all-time high share price of Carraro (CARRARO)?
The all-time high share price of Carraro was ₹692.4 recorded on January 03, 2025 on the NSE exchange.
What is the all-time low share price of Carraro (CARRARO)?
The all-time low share price of Carraro was ₹253.15 recorded on April 09, 2025 on the NSE exchange.
How can I download CARRARO historical share price data?
You can download Carraro 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 CARRARO shares?
The highest trading volume day for Carraro was 4,673,218 shares traded on April 16, 2026 on the NSE exchange, with share price at ₹594.85.