Carraro India Limited (NSE:CARRARO)
India
· Delayed Price · Currency is INR 482.75
+7.80 (1.64%)
Mar 10, 2026, 9:50 AM IST
Carraro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 490.00 | 497.95 | 476.50 | 478.60 | - | -5.08% | 24,968 |
| Mar 6, 2026 | 509.00 | 517.00 | 502.00 | 504.20 | 504.20 | -1.00% | 86,046 |
| Mar 5, 2026 | 513.90 | 514.80 | 495.25 | 509.30 | 509.30 | 0.13% | 55,158 |
| Mar 4, 2026 | 498.30 | 512.10 | 488.95 | 508.65 | 508.65 | 0.42% | 66,930 |
| Mar 2, 2026 | 499.00 | 523.00 | 498.30 | 506.50 | 506.50 | -2.80% | 79,759 |
| Feb 27, 2026 | 530.20 | 530.25 | 517.05 | 521.10 | 521.10 | -1.51% | 32,848 |
| Feb 26, 2026 | 522.00 | 533.60 | 522.00 | 529.10 | 529.10 | 2.08% | 30,021 |
| Feb 25, 2026 | 521.00 | 534.90 | 513.40 | 518.30 | 518.30 | 0.16% | 40,826 |
| Feb 24, 2026 | 534.35 | 534.35 | 512.85 | 517.45 | 517.45 | -2.67% | 51,519 |
| Feb 23, 2026 | 526.50 | 538.65 | 526.50 | 531.65 | 531.65 | 0.98% | 39,621 |
| Feb 20, 2026 | 533.10 | 542.00 | 525.00 | 526.50 | 526.50 | -2.02% | 38,479 |
| Feb 19, 2026 | 545.00 | 563.45 | 532.80 | 537.35 | 537.35 | -2.05% | 49,213 |
| Feb 18, 2026 | 550.00 | 552.40 | 541.15 | 548.60 | 548.60 | -0.78% | 58,488 |
| Feb 17, 2026 | 562.70 | 567.85 | 549.50 | 552.90 | 552.90 | -1.51% | 117,849 |
| Feb 16, 2026 | 568.80 | 569.95 | 540.65 | 561.40 | 561.40 | -1.30% | 78,180 |
| Feb 13, 2026 | 565.00 | 574.30 | 550.00 | 568.80 | 568.80 | -0.85% | 132,487 |
| Feb 12, 2026 | 591.00 | 614.50 | 565.60 | 573.65 | 573.65 | -1.39% | 499,363 |
| Feb 11, 2026 | 587.75 | 588.00 | 571.00 | 581.75 | 581.75 | 0.07% | 83,105 |
| Feb 10, 2026 | 579.00 | 589.00 | 577.00 | 581.35 | 581.35 | 1.30% | 148,340 |
| Feb 9, 2026 | 547.15 | 577.70 | 547.15 | 573.90 | 573.90 | 4.89% | 359,404 |
| Feb 6, 2026 | 535.00 | 549.95 | 535.00 | 547.15 | 547.15 | 1.30% | 39,136 |
| Feb 5, 2026 | 543.00 | 553.45 | 537.00 | 540.15 | 540.15 | 0.03% | 69,214 |
| Feb 4, 2026 | 515.15 | 546.65 | 514.15 | 540.00 | 540.00 | 4.01% | 163,389 |
| Feb 3, 2026 | 512.00 | 522.45 | 507.30 | 519.20 | 519.20 | 4.60% | 78,222 |
| Feb 2, 2026 | 492.20 | 498.65 | 478.15 | 496.35 | 496.35 | 0.84% | 29,243 |
| Feb 1, 2026 | 520.00 | 528.85 | 488.00 | 492.20 | 492.20 | -5.89% | 30,468 |
| Jan 30, 2026 | 508.95 | 530.00 | 503.05 | 523.00 | 523.00 | 2.68% | 76,448 |
| Jan 29, 2026 | 486.00 | 512.00 | 486.00 | 509.35 | 509.35 | 2.82% | 43,056 |
| Jan 28, 2026 | 476.45 | 497.85 | 476.45 | 495.40 | 495.40 | 4.17% | 41,370 |
| Jan 27, 2026 | 479.50 | 483.70 | 467.00 | 475.55 | 475.55 | -1.50% | 54,562 |
| Jan 23, 2026 | 503.00 | 503.00 | 478.40 | 482.80 | 482.80 | -2.76% | 75,719 |
| Jan 22, 2026 | 485.00 | 509.90 | 477.15 | 496.50 | 496.50 | 4.98% | 61,086 |
| Jan 21, 2026 | 492.00 | 497.00 | 461.20 | 472.95 | 472.95 | -5.14% | 232,431 |
| Jan 20, 2026 | 516.00 | 518.65 | 485.80 | 498.60 | 498.60 | -3.39% | 142,211 |
| Jan 19, 2026 | 530.35 | 530.35 | 512.00 | 516.10 | 516.10 | -2.69% | 51,595 |
| Jan 16, 2026 | 525.00 | 532.80 | 525.00 | 530.35 | 530.35 | 0.40% | 27,918 |
| Jan 14, 2026 | 530.00 | 535.00 | 520.00 | 528.25 | 528.25 | 0.17% | 39,381 |
| Jan 13, 2026 | 529.55 | 535.50 | 521.75 | 527.35 | 527.35 | -0.53% | 41,473 |
| Jan 12, 2026 | 528.00 | 541.80 | 514.00 | 530.15 | 530.15 | -1.31% | 62,796 |
| Jan 9, 2026 | 549.95 | 555.55 | 529.45 | 537.20 | 537.20 | -1.88% | 85,045 |
| Jan 8, 2026 | 555.00 | 561.60 | 544.75 | 547.50 | 547.50 | -1.80% | 53,916 |
| Jan 7, 2026 | 569.00 | 569.00 | 550.55 | 557.55 | 557.55 | -0.90% | 135,113 |
| Jan 6, 2026 | 540.05 | 571.65 | 533.55 | 562.60 | 562.60 | 4.19% | 222,764 |
| Jan 5, 2026 | 555.90 | 568.45 | 537.75 | 539.95 | 539.95 | -2.96% | 84,793 |
| Jan 2, 2026 | 527.75 | 559.00 | 524.20 | 556.40 | 556.40 | 6.23% | 215,151 |
| Jan 1, 2026 | 529.35 | 533.35 | 515.20 | 523.75 | 523.75 | -1.06% | 28,468 |
| Dec 31, 2025 | 529.00 | 537.95 | 525.00 | 529.35 | 529.35 | -0.04% | 30,048 |
| Dec 30, 2025 | 530.55 | 532.55 | 517.80 | 529.55 | 529.55 | -0.19% | 53,083 |
| Dec 29, 2025 | 530.00 | 539.20 | 528.45 | 530.55 | 530.55 | -0.02% | 45,498 |
| Dec 26, 2025 | 551.00 | 560.85 | 525.10 | 530.65 | 530.65 | -3.03% | 83,329 |
| Dec 24, 2025 | 546.00 | 551.40 | 539.00 | 547.25 | 547.25 | 0.44% | 57,954 |
| Dec 23, 2025 | 547.85 | 549.85 | 540.90 | 544.85 | 544.85 | -0.16% | 49,352 |
| Dec 22, 2025 | 528.90 | 554.30 | 528.90 | 545.75 | 545.75 | 3.43% | 148,328 |
| Dec 19, 2025 | 517.30 | 539.00 | 517.30 | 527.65 | 527.65 | 2.00% | 76,121 |
| Dec 18, 2025 | 524.00 | 525.00 | 511.05 | 517.30 | 517.30 | -1.37% | 40,304 |
| Dec 17, 2025 | 529.15 | 530.55 | 517.05 | 524.50 | 524.50 | -0.88% | 45,653 |
| Dec 16, 2025 | 541.25 | 541.95 | 526.25 | 529.15 | 529.15 | -2.22% | 46,172 |
| Dec 15, 2025 | 543.00 | 550.00 | 535.70 | 541.15 | 541.15 | -0.36% | 52,495 |
| Dec 12, 2025 | 523.85 | 548.00 | 521.10 | 543.10 | 543.10 | 3.81% | 73,311 |
| Dec 11, 2025 | 512.00 | 525.00 | 506.70 | 523.15 | 523.15 | 2.22% | 52,674 |
| Dec 10, 2025 | 517.90 | 527.20 | 506.95 | 511.80 | 511.80 | -0.70% | 126,229 |
| Dec 9, 2025 | 513.70 | 521.10 | 503.00 | 515.40 | 515.40 | 0.43% | 122,533 |
| Dec 8, 2025 | 554.95 | 554.95 | 511.00 | 513.20 | 513.20 | -6.02% | 116,120 |
| Dec 5, 2025 | 550.90 | 555.00 | 528.00 | 546.10 | 546.10 | -0.92% | 132,302 |
| Dec 4, 2025 | 564.70 | 567.00 | 548.50 | 551.15 | 551.15 | -2.88% | 63,612 |
| Dec 3, 2025 | 559.40 | 573.70 | 551.85 | 567.50 | 567.50 | 2.43% | 180,323 |
| Dec 2, 2025 | 556.00 | 559.85 | 548.85 | 554.05 | 554.05 | - | 80,922 |
| Dec 1, 2025 | 560.00 | 568.00 | 548.00 | 554.05 | 554.05 | -0.20% | 83,999 |
| Nov 28, 2025 | 564.25 | 564.80 | 548.45 | 555.15 | 555.15 | -0.38% | 244,201 |
| Nov 27, 2025 | 543.00 | 563.45 | 542.95 | 557.25 | 557.25 | 3.08% | 215,105 |
| Nov 26, 2025 | 548.00 | 555.50 | 538.05 | 540.60 | 540.60 | -0.74% | 505,041 |
| Nov 25, 2025 | 516.00 | 548.90 | 513.05 | 544.65 | 544.65 | 5.83% | 277,575 |
| Nov 24, 2025 | 516.10 | 520.00 | 504.40 | 514.65 | 514.65 | -0.67% | 70,594 |
| Nov 21, 2025 | 532.45 | 533.55 | 516.00 | 518.10 | 518.10 | -2.70% | 80,272 |
| Nov 20, 2025 | 543.00 | 548.90 | 529.00 | 532.45 | 532.45 | -2.68% | 91,317 |
| Nov 19, 2025 | 556.50 | 556.55 | 542.50 | 547.10 | 547.10 | -1.67% | 87,439 |
| Nov 18, 2025 | 559.00 | 560.00 | 540.80 | 556.40 | 556.40 | 0.28% | 222,399 |
| Nov 17, 2025 | 565.00 | 566.00 | 542.00 | 554.85 | 554.85 | 2.59% | 445,686 |
| Nov 14, 2025 | 534.95 | 544.00 | 530.05 | 540.85 | 540.85 | 1.75% | 193,123 |
| Nov 13, 2025 | 522.00 | 534.80 | 520.70 | 531.55 | 531.55 | 2.07% | 133,763 |
| Nov 12, 2025 | 516.90 | 532.00 | 516.05 | 520.75 | 520.75 | 0.99% | 161,440 |
| Nov 11, 2025 | 516.00 | 520.75 | 501.90 | 515.65 | 515.65 | 0.27% | 77,406 |
| Nov 10, 2025 | 505.25 | 518.65 | 504.30 | 514.25 | 514.25 | 1.72% | 68,426 |
| Nov 7, 2025 | 505.00 | 509.60 | 496.50 | 505.55 | 505.55 | 0.29% | 73,550 |
| Nov 6, 2025 | 520.00 | 524.30 | 501.25 | 504.10 | 504.10 | -2.82% | 137,242 |
| Nov 4, 2025 | 521.00 | 536.00 | 513.55 | 518.75 | 518.75 | -0.26% | 467,706 |
| Nov 3, 2025 | 525.00 | 527.70 | 516.80 | 520.10 | 520.10 | -0.64% | 82,854 |
| Oct 31, 2025 | 516.00 | 530.00 | 515.15 | 523.45 | 523.45 | 2.49% | 314,218 |
| Oct 30, 2025 | 493.70 | 519.50 | 484.65 | 510.75 | 510.75 | 4.26% | 596,888 |
| Oct 29, 2025 | 482.70 | 495.45 | 477.20 | 489.90 | 489.90 | 1.49% | 59,336 |
| Oct 28, 2025 | 486.00 | 492.00 | 480.35 | 482.70 | 482.70 | -1.44% | 47,736 |
| Oct 27, 2025 | 504.00 | 505.30 | 484.70 | 489.75 | 489.75 | -2.86% | 174,413 |
| Oct 24, 2025 | 507.05 | 511.00 | 501.90 | 504.15 | 504.15 | -0.31% | 56,222 |
| Oct 23, 2025 | 522.00 | 523.65 | 502.60 | 505.70 | 505.70 | -1.73% | 164,391 |
| Oct 21, 2025 | 511.90 | 523.40 | 506.20 | 514.60 | 514.60 | 1.81% | 103,481 |
| Oct 20, 2025 | 505.00 | 509.90 | 497.70 | 505.45 | 505.45 | 0.94% | 187,021 |
| Oct 17, 2025 | 500.50 | 509.10 | 495.40 | 500.75 | 500.75 | 0.41% | 177,687 |
| Oct 16, 2025 | 508.00 | 511.80 | 489.00 | 498.70 | 498.70 | -1.67% | 316,976 |
| Oct 15, 2025 | 511.95 | 513.10 | 493.75 | 507.15 | 507.15 | 0.14% | 468,859 |
| Oct 14, 2025 | 465.00 | 516.90 | 464.95 | 506.45 | 506.45 | 9.49% | 1,606,117 |