As per 13th of March 2026
285 Rs. 49.60 Rs. 14,136.00| # | Date | Symbol | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|---|
| 1 | 2026-03-13 | CARE.N0000 | 49.000 | 53.900 | 48.600 | 49.600 | 6 |
| 2 | 2026-03-12 | CARE.N0000 | 49.300 | 49.800 | 49.000 | 49.100 | 23 |
| 3 | 2026-03-11 | CARE.N0000 | 50.900 | 50.900 | 50.900 | 49.200 | 1 |
| 4 | 2026-03-10 | CARE.N0000 | 51.500 | 51.500 | 51.500 | 49.200 | 2 |
| 5 | 2026-03-09 | CARE.N0000 | 49.900 | 49.900 | 49.100 | 49.200 | 12 |
| 6 | 2026-03-06 | CARE.N0000 | 52.200 | 52.200 | 50.000 | 50.000 | 14 |
| 7 | 2026-03-05 | CARE.N0000 | 51.900 | 51.900 | 51.700 | 51.700 | 5 |
| 8 | 2026-03-04 | CARE.N0000 | 50.000 | 51.800 | 50.000 | 51.700 | 9 |
| 9 | 2026-03-03 | CARE.N0000 | 50.800 | 50.800 | 49.000 | 49.200 | 40 |
| 10 | 2026-02-27 | CARE.N0000 | 54.500 | 54.500 | 52.300 | 52.000 | 5 |
| 11 | 2026-02-26 | CARE.N0000 | 53.600 | 53.600 | 52.000 | 52.000 | 4 |
| 12 | 2026-02-25 | CARE.N0000 | 52.100 | 53.600 | 52.000 | 52.000 | 19 |
| 13 | 2026-02-24 | CARE.N0000 | 53.500 | 53.500 | 52.100 | 52.100 | 3 |
| 14 | 2026-02-23 | CARE.N0000 | 53.500 | 53.500 | 52.000 | 52.000 | 11 |
| 15 | 2026-02-20 | CARE.N0000 | 53.700 | 53.700 | 51.300 | 52.200 | 31 |
| 16 | 2026-02-19 | CARE.N0000 | 54.200 | 54.200 | 52.000 | 52.000 | 42 |
| 17 | 2026-02-18 | CARE.N0000 | 55.000 | 55.000 | 55.000 | 54.000 | 2 |
| 18 | 2026-02-13 | CARE.N0000 | 57.400 | 57.500 | 53.500 | 55.700 | 23 |
| 19 | 2026-02-12 | CARE.N0000 | 54.500 | 54.600 | 53.100 | 53.300 | 17 |
| 20 | 2026-02-11 | CARE.N0000 | 54.400 | 55.000 | 54.400 | 55.000 | 8 |