Carborundum Universal - CARBORUNIV Share Price History

Carborundum Universal

CMP as on 17-May-22 15:57

730.95

4.75 0.65%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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