Carborundum Universal - CARBORUNIV Share Price History

Carborundum Universal

CMP as on 01-Jul-22 16:00

711.85

-5.05 -0.7%

Open

₹ 715.00

Turnover (lac)

₹ 834

Prev. Close

₹ 716.90

Day's Vol (shares)

₹ 1,17,136

Day's Range (₹)

₹ 698.35

₹ 721.55

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 ()
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