Home > Share Market > Stocks > Carborundum Universal > CARBORUNIV Share Price History

Carborundum Universal - CARBORUNIV Share Price History

Carborundum Universal

CMP as on 17-May-22 15:57

730.95

Open

₹ 733.00

Turnover (lac)

₹ 1,250

Prev. Close

₹ 726.20

Day's Vol (shares)

₹ 1,71,065

Day's Range (₹)

₹ 722.55
₹ 739.40

Carborundum Universal Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-May-2022 733 739 723 731 3,649 125 133,540 16.90 -2
16-May-2022 721 729 704 726 18,966 110 80,078 25.10 5.20
13-May-2022 738 744 717 731 7,418 72.20 49,046 27 -7.50
12-May-2022 719 768 685 735 10,233 107 74,707 83 15.90
11-May-2022 765 765 717 723 9,715 91.40 59,435 47.90 -42
10-May-2022 721 786 712 744 8,929 105 77,209 74 23.40
09-May-2022 730 735 716 732 5,869 35.20 19,875 19.40 2.25
06-May-2022 750 751 722 737 11,202 93.30 70,537 28.50 -13
05-May-2022 772 774 751 755 4,051 54.70 45,020 23.10 -17
04-May-2022 764 774 753 759 6,973 67.10 43,928 21.20 -4.60
02-May-2022 775 778 751 763 5,259 61.80 50,642 27 -12
29-Apr-2022 787 787 749 767 12,631 223 210,662 37.70 -20
28-Apr-2022 759 780 750 777 5,338 93.90 55,098 30.60 17.80
27-Apr-2022 737 759 727 752 9,053 124 118,325 31.90 14.90
26-Apr-2022 739 744 731 737 7,574 75.60 69,065 13.30 -1.90
25-Apr-2022 745 752 727 731 4,710 107 98,161 24.80 -14
22-Apr-2022 744 755 730 738 5,718 217 239,792 24.70 -6.30
21-Apr-2022 749 760 742 747 5,985 281 338,055 17.80 -1.40
20-Apr-2022 761 774 737 740 14,271 251 295,022 37 -21
19-Apr-2022 768 774 754 760 6,740 42.40 27,519 19.80 -8
18-Apr-2022 774 779 759 766 7,156 51.40 26,828 20.10 -8.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity