CARBORUNIV Historical Share Price Data

Carborundum Universal Ltd Share Price

CARBORUNIV

CMP as on 01-Dec-23 12:00
₹ 1,162

icon -28.60 | -2.40%

Open
₹ 1,181
Turnover(lac)
₹ 1,456
Prev. Close
₹ 1,190.10
Day's Vol (shares)
₹ 125,332
Day's Vol (shares)
₹ 1,158.50         ₹ 1,193.50

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Carborundum Universal Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
02-Nov-2023107010751057.81070.7524281347356167.527544717.200.75
03-Nov-20231097.71097.71058.61063.85626457125373.32028439.10-33.85
06-Nov-20231072.351087.151049.61079.8517195213101619.710763137.557.50
07-Nov-20231085.31093.51065.851069.6761750224812.052185227.65-15.70
08-Nov-202310691089.451066.851069.85550865859454.452993022.600.85
09-Nov-202310731076.951048.51070.8527926559583488.9541817428.45-2.15
10-Nov-202310701084.851067.051072.35542754604312.22357717.802.35
12-Nov-202310731078.51060.31075.9510199991559.45514318.202.95
13-Nov-20231072.151076.6510591069.3510696286537508.922266917.65-2.80
15-Nov-202310751093.910751088.2511009103510417.454316618.9013.25
16-Nov-20231089.91107.51086.21100.910058131665577.88299821.3011.00
17-Nov-202311021133.51099.051106.8512131694183772.556095734.454.85
20-Nov-202311181126.451080.251091.620933203582080.0512287146.20-26.40
21-Nov-20231109.91109.91087.71094.65919170552681.953339622.20-15.25
22-Nov-202310991191.71086.751170.05674531429575226.5280278104.9571.05
23-Nov-20231172.81172.81128.551133.0516381360591632.0518587944.25-39.75
24-Nov-202311351158.651125.1113413854347760194.222088533.55-1.00
28-Nov-20231146.5119911451154.731950515181538.414358654.008.20
29-Nov-202311551169.9511301154.1520964235306533.19673039.95-0.85
30-Nov-20231158.851219.251122.151190.141003620584638.529747397.1031.25
01-Dec-202311811193.51158.51161.514774146354861.255652535.00-19.50