Carraro India Limited (NSE:CARRARO)
India
· Delayed Price · Currency is INR 556.60
-6.80 (-1.21%)
Apr 29, 2026, 3:29 PM IST
Carraro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 563.75 | 567.35 | 552.30 | 556.60 | 556.60 | -1.21% | 54,461 |
| Apr 28, 2026 | 561.95 | 572.40 | 558.85 | 563.40 | 563.40 | 0.38% | 61,288 |
| Apr 27, 2026 | 546.00 | 565.00 | 545.00 | 561.25 | 561.25 | 3.22% | 158,718 |
| Apr 24, 2026 | 555.00 | 565.00 | 539.00 | 543.75 | 543.75 | -2.39% | 152,879 |
| Apr 23, 2026 | 563.65 | 565.15 | 555.15 | 557.05 | 557.05 | -1.17% | 70,882 |
| Apr 22, 2026 | 573.65 | 584.20 | 561.35 | 563.65 | 563.65 | -1.74% | 145,066 |
| Apr 21, 2026 | 579.80 | 583.40 | 568.20 | 573.65 | 573.65 | -0.68% | 119,728 |
| Apr 20, 2026 | 587.50 | 604.40 | 572.00 | 577.60 | 577.60 | -1.72% | 192,549 |
| Apr 17, 2026 | 590.00 | 599.35 | 575.50 | 587.70 | 587.70 | -1.20% | 331,082 |
| Apr 16, 2026 | 614.00 | 667.55 | 582.30 | 594.85 | 594.85 | 1.51% | 4,673,218 |
| Apr 15, 2026 | 499.00 | 586.00 | 499.00 | 586.00 | 586.00 | 20.00% | 1,452,168 |
| Apr 13, 2026 | 495.50 | 495.50 | 481.10 | 488.35 | 488.35 | -3.68% | 200,660 |
| Apr 10, 2026 | 484.80 | 514.60 | 481.20 | 507.00 | 507.00 | 5.49% | 207,180 |
| Apr 9, 2026 | 488.45 | 500.00 | 474.00 | 480.60 | 480.60 | -1.59% | 46,079 |
| Apr 8, 2026 | 490.00 | 495.00 | 480.10 | 488.35 | 488.35 | 2.69% | 53,257 |
| Apr 7, 2026 | 462.35 | 482.95 | 460.00 | 475.55 | 475.55 | 2.85% | 64,308 |
| Apr 6, 2026 | 465.00 | 472.50 | 450.15 | 462.35 | 462.35 | 0.28% | 45,658 |
| Apr 2, 2026 | 465.00 | 465.00 | 443.10 | 461.05 | 461.05 | -1.34% | 39,186 |
| Apr 1, 2026 | 476.30 | 503.25 | 465.00 | 467.30 | 467.30 | 0.91% | 62,464 |
| Mar 30, 2026 | 458.00 | 504.95 | 443.00 | 463.10 | 463.10 | -0.91% | 179,166 |
| Mar 27, 2026 | 457.00 | 476.00 | 449.75 | 467.35 | 467.35 | 0.30% | 157,506 |
| Mar 25, 2026 | 448.00 | 471.00 | 443.35 | 465.95 | 465.95 | 4.02% | 104,918 |
| Mar 24, 2026 | 430.00 | 454.80 | 429.95 | 447.95 | 447.95 | 5.87% | 158,205 |
| Mar 23, 2026 | 438.00 | 438.00 | 416.00 | 423.10 | 423.10 | -4.27% | 72,788 |
| Mar 20, 2026 | 449.40 | 449.40 | 437.40 | 441.95 | 441.95 | -0.18% | 46,525 |
| Mar 19, 2026 | 427.45 | 458.95 | 418.20 | 442.75 | 442.75 | 3.10% | 124,494 |
| Mar 18, 2026 | 429.95 | 436.95 | 424.45 | 429.45 | 429.45 | 0.20% | 191,396 |
| Mar 17, 2026 | 439.45 | 444.50 | 420.85 | 428.60 | 428.60 | -2.47% | 69,427 |
| Mar 16, 2026 | 445.00 | 451.45 | 436.00 | 439.45 | 439.45 | -2.30% | 40,580 |
| Mar 13, 2026 | 468.00 | 471.00 | 443.60 | 449.80 | 449.80 | -4.82% | 122,517 |
| Mar 12, 2026 | 481.00 | 481.75 | 470.00 | 472.60 | 472.60 | -1.90% | 36,835 |
| Mar 11, 2026 | 496.90 | 500.35 | 480.00 | 481.75 | 481.75 | -2.20% | 39,034 |
| Mar 10, 2026 | 483.70 | 499.00 | 475.35 | 492.60 | 492.60 | 3.72% | 63,504 |
| Mar 9, 2026 | 490.00 | 497.95 | 469.95 | 474.95 | 474.95 | -5.80% | 51,156 |
| 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 |