Skip to main content
CarTrade Tech Limited (NSE:CARTRADE)
India flag India · Delayed Price · Currency is INR
1,686.90
+23.70 (1.42%)
Apr 29, 2026, 9:30 AM IST

CarTrade Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,725.001,725.001,660.301,663.201,663.20-3.20%350,948
Apr 27, 20261,713.001,739.501,682.501,718.201,718.201.41%316,608
Apr 24, 20261,692.801,735.001,657.401,694.301,694.300.20%508,464
Apr 23, 20261,794.001,797.201,680.001,691.001,691.00-5.24%730,647
Apr 22, 20261,767.801,823.801,746.201,784.601,784.600.95%351,658
Apr 21, 20261,780.001,790.501,748.601,767.801,767.80-0.15%300,119
Apr 20, 20261,865.001,877.601,762.001,770.401,770.40-4.71%716,050
Apr 17, 20261,806.801,889.001,804.301,858.001,858.003.34%495,041
Apr 16, 20261,807.901,888.801,770.201,797.901,797.900.73%649,415
Apr 15, 20261,849.501,863.701,780.001,784.901,784.90-2.01%429,942
Apr 13, 20261,805.801,845.001,778.701,821.601,821.60-0.82%182,578
Apr 10, 20261,830.701,880.101,791.101,836.701,836.701.13%287,390
Apr 9, 20261,872.001,895.101,801.101,816.201,816.20-2.96%199,902
Apr 8, 20261,830.001,885.001,791.701,871.601,871.606.10%308,763
Apr 7, 20261,740.001,831.401,724.001,764.001,764.001.41%395,577
Apr 6, 20261,695.901,750.001,681.801,739.401,739.402.58%164,008
Apr 2, 20261,738.001,738.001,649.001,695.601,695.60-3.45%273,700
Apr 1, 20261,710.001,762.901,674.201,756.201,756.206.44%236,299
Mar 30, 20261,720.001,739.501,640.001,650.001,650.00-5.18%410,899
Mar 27, 20261,750.101,767.001,716.001,740.201,740.20-0.57%700,137
Mar 25, 20261,730.001,796.001,717.301,750.101,750.101.95%308,121
Mar 24, 20261,733.001,733.301,699.701,716.601,716.601.27%244,245
Mar 23, 20261,680.001,712.001,670.001,695.101,695.10-0.11%201,549
Mar 20, 20261,660.001,768.001,656.001,696.901,696.903.36%329,928
Mar 19, 20261,683.001,684.901,636.901,641.701,641.70-3.32%244,229
Mar 18, 20261,728.001,758.001,683.001,698.001,698.00-1.55%283,165
Mar 17, 20261,656.001,757.901,646.701,724.701,724.704.15%404,693
Mar 16, 20261,643.101,670.501,615.001,656.001,656.000.79%210,304
Mar 13, 20261,678.701,678.701,637.001,643.101,643.10-2.12%189,284
Mar 12, 20261,689.201,723.001,651.201,678.701,678.70-0.62%357,775
Mar 11, 20261,764.001,772.901,675.601,689.201,689.20-4.09%284,999
Mar 10, 20261,771.601,833.901,749.801,761.301,761.30-0.15%381,263
Mar 9, 20261,717.001,780.001,692.101,764.001,764.00-0.33%244,435
Mar 6, 20261,778.301,826.901,755.101,769.901,769.90-0.47%323,366
Mar 5, 20261,751.001,835.801,732.101,778.301,778.301.87%426,232
Mar 4, 20261,735.801,790.901,676.701,745.701,745.70-1.68%606,914
Mar 2, 20261,711.001,850.001,710.101,775.501,775.50-1.42%376,672
Feb 27, 20261,850.001,850.001,785.001,801.001,801.00-3.49%425,254
Feb 26, 20261,782.401,878.401,782.401,866.101,866.104.85%677,314
Feb 25, 20261,786.001,827.901,762.201,779.701,779.700.07%700,669
Feb 24, 20262,000.802,000.801,748.501,778.401,778.40-11.12%1,106,227
Feb 23, 20261,979.902,031.801,971.602,000.802,000.801.15%217,080
Feb 20, 20262,000.002,014.901,932.001,978.101,978.10-0.29%359,012
Feb 19, 20262,029.602,049.701,949.201,983.901,983.90-2.08%297,515
Feb 18, 20262,038.402,046.602,010.002,026.102,026.10-0.60%272,745
Feb 17, 20262,041.002,051.301,999.902,038.402,038.40-0.13%307,081
Feb 16, 20261,938.202,095.001,906.002,041.002,041.005.35%1,172,795
Feb 13, 20262,120.002,120.901,920.101,937.401,937.40-8.98%1,079,293
Feb 12, 20262,140.002,160.002,093.002,128.602,128.60-0.09%515,185
Feb 11, 20262,130.402,157.502,071.202,130.602,130.600.01%531,111
Feb 10, 20262,186.502,245.002,119.902,130.402,130.40-2.54%665,835
Feb 9, 20262,290.802,290.802,175.002,186.002,186.00-3.43%881,926
Feb 6, 20262,319.702,420.002,226.502,263.602,263.60-1.67%723,590
Feb 5, 20262,389.202,438.002,023.702,302.002,302.00-3.65%3,671,239
Feb 4, 20262,580.002,591.002,360.302,389.202,389.20-8.59%534,094
Feb 3, 20262,644.602,644.602,527.902,613.602,613.606.04%289,120
Feb 2, 20262,574.702,585.002,415.002,464.702,464.70-4.67%333,243
Feb 1, 20262,631.002,648.102,560.002,585.402,585.40-2.41%56,257
Jan 30, 20262,481.702,685.102,480.102,649.302,649.306.93%647,828
Jan 29, 20262,448.402,536.302,392.902,477.702,477.702.94%1,005,611
Jan 28, 20262,572.002,664.002,265.202,406.902,406.90-5.31%2,544,846
Jan 27, 20262,477.702,568.802,425.202,541.802,541.803.88%337,185
Jan 23, 20262,540.002,557.702,418.002,446.902,446.90-3.48%254,007
Jan 22, 20262,590.002,590.002,510.002,535.102,535.10-0.20%169,963
Jan 21, 20262,478.002,565.002,400.002,540.102,540.100.62%623,073
Jan 20, 20262,685.002,685.002,502.702,524.502,524.50-5.71%286,055
Jan 19, 20262,710.002,726.102,654.802,677.402,677.40-1.33%140,741
Jan 16, 20262,708.102,738.402,682.002,713.402,713.400.25%143,685
Jan 14, 20262,800.502,859.702,684.002,706.602,706.60-3.35%222,198
Jan 13, 20262,733.002,809.002,727.802,800.502,800.503.06%160,293
Jan 12, 20262,645.202,734.002,640.002,717.302,717.302.73%229,652
Jan 9, 20262,704.002,735.002,630.302,645.202,645.20-2.83%259,902
Jan 8, 20262,821.202,849.902,691.202,722.202,722.20-3.22%172,068
Jan 7, 20262,929.402,932.002,798.002,812.802,812.80-4.21%205,784
Jan 6, 20262,899.702,945.502,848.302,936.302,936.301.33%259,757
Jan 5, 20262,921.502,940.002,820.502,897.702,897.70-0.11%201,003
Jan 2, 20262,811.002,962.002,805.002,900.902,900.902.52%237,541
Jan 1, 20262,795.002,845.002,780.002,829.502,829.500.12%153,651
Dec 31, 20252,755.002,845.002,704.102,826.202,826.202.08%161,832
Dec 30, 20252,696.402,787.002,694.002,768.502,768.502.77%184,238
Dec 29, 20252,753.002,767.702,681.902,694.002,694.00-2.13%138,789
Dec 26, 20252,790.002,825.902,742.102,752.602,752.60-1.31%116,832
Dec 24, 20252,792.002,849.802,778.602,789.002,789.00-0.14%108,394
Dec 23, 20252,900.402,902.002,761.302,792.902,792.90-3.77%208,737
Dec 22, 20252,742.902,918.802,740.002,902.402,902.405.82%320,984
Dec 19, 20252,702.502,763.902,646.902,742.902,742.902.04%255,247
Dec 18, 20252,740.002,781.702,669.602,688.102,688.10-1.44%182,567
Dec 17, 20252,747.902,808.302,712.602,727.302,727.30-0.59%169,879
Dec 16, 20252,798.002,888.402,728.802,743.402,743.40-1.61%300,939
Dec 15, 20252,673.402,799.202,652.102,788.402,788.404.30%306,369
Dec 12, 20252,723.002,737.002,652.002,673.402,673.40-1.69%335,365
Dec 11, 20252,799.902,815.602,704.702,719.402,719.40-2.78%118,626
Dec 10, 20252,727.802,866.102,727.802,797.202,797.202.97%364,823
Dec 9, 20252,764.602,764.602,605.502,716.502,716.50-1.59%718,410
Dec 8, 20252,979.802,998.302,735.002,760.502,760.50-7.00%418,060
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