14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹1,034.40 ₹1,235.05 Tuesday, 28th May 2024 CARERATING.NS stock ended at ₹1,062.15. This is 0.104% more than the trading day before Monday, 27th May 2024. During the day the stock fluctuated 3.54% from a day low at ₹1,034.40 to a day high of ₹1,071.00.
90 days ₹1,034.40 ₹1,235.05
52 weeks ₹632.00 ₹1,263.95

Historical CARE Ratings Limited prices

Date Open High Low Close Volume
May 28, 2024 ₹1,066.40 ₹1,071.00 ₹1,034.40 ₹1,062.15 37 008
May 27, 2024 ₹1,077.50 ₹1,080.00 ₹1,052.10 ₹1,061.05 24 679
May 24, 2024 ₹1,073.85 ₹1,090.05 ₹1,065.15 ₹1,072.10 23 696
May 23, 2024 ₹1,065.05 ₹1,093.00 ₹1,063.35 ₹1,073.85 32 006
May 22, 2024 ₹1,102.35 ₹1,107.90 ₹1,067.95 ₹1,079.35 44 836
May 21, 2024 ₹1,100.00 ₹1,120.00 ₹1,090.95 ₹1,102.35 213 560
May 20, 2024 ₹1,090.10 ₹1,090.10 ₹1,090.10 ₹1,090.10 0
May 17, 2024 ₹1,105.60 ₹1,112.00 ₹1,084.40 ₹1,090.10 22 365
May 16, 2024 ₹1,085.00 ₹1,107.05 ₹1,085.00 ₹1,089.25 23 555
May 15, 2024 ₹1,111.50 ₹1,120.45 ₹1,092.40 ₹1,096.50 20 950
May 14, 2024 ₹1,107.90 ₹1,120.00 ₹1,095.50 ₹1,104.05 32 200
May 13, 2024 ₹1,090.00 ₹1,111.00 ₹1,074.70 ₹1,091.55 21 523
May 10, 2024 ₹1,125.00 ₹1,125.00 ₹1,081.00 ₹1,092.65 42 892
May 09, 2024 ₹1,143.00 ₹1,143.80 ₹1,089.55 ₹1,101.50 27 507
May 08, 2024 ₹1,144.00 ₹1,165.00 ₹1,127.95 ₹1,141.10 20 250
May 07, 2024 ₹1,190.10 ₹1,194.95 ₹1,139.00 ₹1,145.20 39 259
May 06, 2024 ₹1,200.00 ₹1,217.45 ₹1,185.00 ₹1,190.10 31 964
May 03, 2024 ₹1,172.00 ₹1,235.05 ₹1,172.00 ₹1,211.55 157 987
May 02, 2024 ₹1,200.00 ₹1,200.00 ₹1,155.00 ₹1,166.75 39 488
May 01, 2024 ₹1,195.45 ₹1,195.45 ₹1,195.45 ₹1,195.45 0
Apr 30, 2024 ₹1,209.70 ₹1,229.30 ₹1,180.05 ₹1,195.45 52 293
Apr 29, 2024 ₹1,177.95 ₹1,209.35 ₹1,167.00 ₹1,203.70 30 814
Apr 26, 2024 ₹1,201.00 ₹1,204.55 ₹1,166.40 ₹1,172.05 41 259
Apr 25, 2024 ₹1,146.65 ₹1,197.65 ₹1,127.00 ₹1,167.05 56 848
Apr 24, 2024 ₹1,144.00 ₹1,148.90 ₹1,118.00 ₹1,129.70 35 023

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CARERATING.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the CARERATING.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CARERATING.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About CARE Ratings Limited

CARE Ratings Limited CARE Ratings Limited, a credit rating agency, provides various rating and grading services in India, Mauritius, and Nepal. The company provides rating services for debt instruments, such as bonds, debentures, hybrid instruments, preference shares, fixed deposits, commercial papers and short-term debt programs, and certificate of deposits; and bank loan; financial sector rating services, which cover banks, non-banking finance companies, housing fi... CARERATING.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT