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

Carborundum Universal - CARBORUNIV Share Price History

Carborundum Universal

CMP as on 01-Jul-22 16:00

711.85

Open

₹ 715.00

Turnover (lac)

₹ 834

Prev. Close

₹ 716.90

Day's Vol (shares)

₹ 1,17,136

Day's Range (₹)

₹ 698.35
₹ 721.55

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 ()
01-Jul-2022 715 722 698 712 6,734 82.80 64,383 23.20 -3.10
30-Jun-2022 744 751 707 717 9,314 76.30 54,421 43.90 -27
29-Jun-2022 748 753 735 743 7,256 65.20 30,125 17.90 -4.50
28-Jun-2022 732 764 718 757 28,528 363 88,497 46.90 25
27-Jun-2022 687 788 676 752 37,127 623 165,748 112 65
24-Jun-2022 670 683 666 681 5,503 49.60 47,902 17.30 10.70
23-Jun-2022 663 678 663 670 2,937 22.10 20,080 14.90 6.60
22-Jun-2022 665 665 655 663 5,365 35.70 29,639 10.10 -2.50
21-Jun-2022 665 669 654 665 5,897 46.50 37,730 15.30 0.10
20-Jun-2022 685 685 652 663 4,239 31.80 24,630 33 -22
17-Jun-2022 693 695 675 684 9,816 62.60 44,481 20.30 -9.30
16-Jun-2022 700 703 683 697 5,274 42.40 29,839 20.30 -2.60
15-Jun-2022 695 703 690 693 3,349 28.20 18,790 13.40 -1.80
14-Jun-2022 690 699 684 695 3,145 34.80 14,485 14.80 4.85
13-Jun-2022 690 702 669 691 12,109 128 69,968 33 0.60
10-Jun-2022 660 707 658 694 9,575 124 76,710 48.50 33.90
09-Jun-2022 668 668 655 664 5,898 122 156,465 13.10 -4.40
08-Jun-2022 686 690 666 671 10,723 63.70 52,648 24.30 -15
07-Jun-2022 688 693 678 685 4,822 62.30 67,045 15 -3
06-Jun-2022 695 698 683 693 4,920 102 121,243 14.50 -2.10

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