Skip to main content
CarTrade Tech Limited (NSE:CARTRADE)
India flag India · Delayed Price · Currency is INR
2,968.40
-39.90 (-1.33%)
At close: Dec 5, 2025

CarTrade Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,021.303,031.602,890.002,968.402,968.40-1.33%248,406
Dec 4, 20253,099.803,120.002,988.003,008.303,008.30-2.81%210,706
Dec 3, 20252,992.003,112.002,979.003,095.203,095.203.47%268,353
Dec 2, 20253,052.003,108.802,952.102,991.502,991.50-2.35%475,276
Dec 1, 20253,118.603,158.703,031.703,063.603,063.60-0.78%318,012
Nov 28, 20253,055.603,159.903,055.503,087.703,087.701.05%256,663
Nov 27, 20253,177.103,177.103,004.303,055.503,055.50-3.79%572,569
Nov 26, 20253,099.903,189.003,068.203,175.803,175.802.73%225,727
Nov 25, 20253,064.903,180.003,040.003,091.503,091.500.91%387,326
Nov 24, 20253,000.003,129.002,999.003,063.603,063.601.28%372,601
Nov 21, 20253,100.003,105.802,985.403,024.803,024.80-2.33%251,972
Nov 20, 20253,105.003,155.103,085.703,097.003,097.00-0.14%178,281
Nov 19, 20253,171.103,190.903,076.803,101.303,101.30-2.52%263,029
Nov 18, 20253,268.003,269.003,156.203,181.403,181.40-2.65%309,317
Nov 17, 20253,100.003,290.503,070.203,268.003,268.006.09%492,573
Nov 14, 20253,180.103,205.903,066.303,080.403,080.40-3.19%297,241
Nov 13, 20253,177.203,210.003,140.503,182.003,182.000.15%270,349
Nov 12, 20253,022.003,198.002,981.803,177.203,177.205.89%755,024
Nov 11, 20253,044.003,146.002,861.603,000.603,000.600.63%1,042,199
Nov 10, 20252,899.003,058.002,895.002,981.702,981.702.99%549,365
Nov 7, 20252,852.002,920.002,805.602,895.102,895.100.89%394,435
Nov 6, 20252,920.002,933.002,842.802,869.602,869.60-1.73%212,417
Nov 4, 20253,005.003,029.902,905.602,920.002,920.00-3.26%253,402
Nov 3, 20253,029.903,094.002,985.103,018.503,018.50-0.03%263,127
Oct 31, 20253,031.003,078.302,996.903,019.503,019.50-0.02%299,900
Oct 30, 20252,964.003,034.002,914.503,020.003,020.002.18%484,468
Oct 29, 20253,074.003,114.802,845.002,955.702,955.70-5.73%2,144,004
Oct 28, 20252,733.003,180.002,678.403,135.203,135.2017.63%5,406,531
Oct 27, 20252,565.002,686.002,546.002,665.402,665.404.71%491,885
Oct 24, 20252,520.002,560.002,520.002,545.402,545.401.07%94,103
Oct 23, 20252,513.702,599.702,472.502,518.402,518.400.17%277,785
Oct 21, 20252,457.002,529.002,457.002,514.102,514.102.47%49,259
Oct 20, 20252,489.502,535.002,445.002,453.602,453.60-0.16%257,185
Oct 17, 20252,499.002,500.002,443.002,457.602,457.60-1.27%86,642
Oct 16, 20252,515.002,559.002,438.102,489.202,489.200.06%660,802
Oct 15, 20252,462.802,505.002,422.402,487.802,487.800.85%303,214
Oct 14, 20252,485.102,570.002,445.002,466.802,466.80-1.27%261,922
Oct 13, 20252,436.802,505.002,430.002,498.502,498.502.20%147,017
Oct 10, 20252,451.002,463.902,416.502,444.802,444.80-1.22%455,883
Oct 9, 20252,492.002,492.002,455.002,475.002,475.00-0.68%113,942
Oct 8, 20252,472.002,503.902,450.702,492.002,492.001.19%124,978
Oct 7, 20252,500.002,506.002,434.602,462.802,462.80-1.25%163,192
Oct 6, 20252,497.802,519.902,470.002,493.902,493.90-0.16%136,864
Oct 3, 20252,450.002,509.002,432.102,497.802,497.802.21%212,932
Oct 1, 20252,450.002,485.002,410.402,443.802,443.80-0.26%123,020
Sep 30, 20252,500.002,500.002,402.302,450.102,450.10-2.01%282,877
Sep 29, 20252,463.902,524.802,417.602,500.402,500.402.72%373,580
Sep 26, 20252,466.002,649.402,425.002,434.102,434.10-0.82%1,551,033
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%349,112
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%162,369
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%232,833
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%1,504,064
Sep 10, 20252,705.102,705.102,222.202,453.702,453.70-10.36%2,829,194
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%247,250
Aug 25, 20252,349.902,436.002,349.902,389.602,389.601.83%224,847
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%135,681
Aug 20, 20252,459.602,502.002,420.002,435.002,435.00-1.18%383,083
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%404,527
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%335,174
Aug 8, 20252,114.402,188.902,092.602,168.602,168.603.05%323,681
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
Jul 16, 20251,904.501,939.901,904.001,914.601,914.600.53%215,369
Jul 15, 20251,987.501,990.701,890.001,904.501,904.50-4.17%432,561
Jul 14, 20251,905.002,000.001,865.101,987.301,987.304.61%1,154,448