Carraro India Limited (BOM:544320)
India · Delayed Price · Currency is INR 576.50
-1.20 (-0.21%)
At close: Apr 21, 2026
BOM:544320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 577.70 | 582.85 | 568.50 | 576.50 | 576.50 | -0.21% | 8,273 |
| Apr 20, 2026 | 585.45 | 604.00 | 572.00 | 577.70 | 577.70 | -1.74% | 16,056 |
| Apr 17, 2026 | 586.55 | 598.00 | 576.00 | 587.95 | 587.95 | -1.20% | 20,534 |
| Apr 16, 2026 | 614.00 | 666.00 | 583.25 | 595.10 | 595.10 | 1.54% | 151,296 |
| Apr 15, 2026 | 499.95 | 586.05 | 499.95 | 586.05 | 586.05 | 19.99% | 97,819 |
| Apr 13, 2026 | 491.00 | 496.00 | 481.30 | 488.40 | 488.40 | -3.66% | 3,197 |
| Apr 10, 2026 | 481.00 | 513.95 | 481.00 | 506.95 | 506.95 | 5.74% | 6,930 |
| Apr 9, 2026 | 495.45 | 500.00 | 476.10 | 479.45 | 479.45 | -1.80% | 2,586 |
| Apr 8, 2026 | 487.00 | 493.95 | 480.40 | 488.25 | 488.25 | 2.11% | 2,613 |
| Apr 7, 2026 | 462.00 | 482.95 | 462.00 | 478.15 | 478.15 | 3.31% | 2,458 |
| Apr 6, 2026 | 460.20 | 470.00 | 452.05 | 462.85 | 462.85 | 0.71% | 1,498 |
| Apr 2, 2026 | 463.85 | 463.85 | 442.50 | 459.60 | 459.60 | -1.48% | 1,891 |
| Apr 1, 2026 | 472.55 | 492.05 | 465.00 | 466.50 | 466.50 | -0.84% | 5,781 |
| Mar 30, 2026 | 465.95 | 521.60 | 444.25 | 470.45 | 470.45 | 0.95% | 7,706 |
| Mar 27, 2026 | 457.70 | 475.10 | 446.70 | 466.00 | 466.00 | -0.21% | 7,849 |
| Mar 25, 2026 | 450.00 | 470.05 | 450.00 | 467.00 | 467.00 | 4.57% | 3,043 |
| Mar 24, 2026 | 424.70 | 452.15 | 424.70 | 446.60 | 446.60 | 5.07% | 65,894 |
| Mar 23, 2026 | 433.15 | 436.00 | 416.80 | 425.05 | 425.05 | -3.95% | 4,852 |
| Mar 20, 2026 | 452.70 | 452.70 | 437.65 | 442.55 | 442.55 | 0.18% | 3,711 |
| Mar 19, 2026 | 429.35 | 458.00 | 419.20 | 441.75 | 441.75 | 2.88% | 5,248 |
| Mar 18, 2026 | 425.00 | 436.40 | 424.55 | 429.40 | 429.40 | 0.13% | 4,764 |
| Mar 17, 2026 | 441.00 | 444.65 | 425.00 | 428.85 | 428.85 | -2.56% | 3,109 |
| Mar 16, 2026 | 444.45 | 450.40 | 437.25 | 440.10 | 440.10 | -2.00% | 2,008 |
| Mar 13, 2026 | 468.25 | 468.60 | 446.00 | 449.10 | 449.10 | -5.00% | 6,329 |
| Mar 12, 2026 | 480.05 | 482.35 | 468.95 | 472.75 | 472.75 | -1.99% | 2,694 |
| Mar 11, 2026 | 492.05 | 499.45 | 481.10 | 482.35 | 482.35 | -2.13% | 1,471 |
| Mar 10, 2026 | 484.30 | 499.25 | 477.00 | 492.85 | 492.85 | 3.45% | 2,468 |
| Mar 9, 2026 | 501.85 | 501.85 | 470.70 | 476.40 | 476.40 | -5.49% | 4,105 |
| Mar 6, 2026 | 510.70 | 515.80 | 501.75 | 504.10 | 504.10 | -1.06% | 1,278 |
| Mar 5, 2026 | 512.60 | 513.85 | 496.00 | 509.50 | 509.50 | 0.89% | 1,163 |
| Mar 4, 2026 | 500.00 | 512.10 | 489.45 | 505.00 | 505.00 | -0.33% | 3,047 |
| Mar 2, 2026 | 500.00 | 522.40 | 498.60 | 506.65 | 506.65 | -2.50% | 4,047 |
| Feb 27, 2026 | 530.20 | 530.20 | 517.30 | 519.65 | 519.65 | -1.96% | 1,131 |
| Feb 26, 2026 | 531.95 | 532.00 | 523.85 | 530.05 | 530.05 | 2.16% | 2,288 |
| Feb 25, 2026 | 522.00 | 530.00 | 514.10 | 518.85 | 518.85 | 0.07% | 848 |
| Feb 24, 2026 | 526.15 | 530.35 | 513.00 | 518.50 | 518.50 | -2.41% | 2,872 |
| Feb 23, 2026 | 529.75 | 538.70 | 529.75 | 531.30 | 531.30 | 1.17% | 1,593 |
| Feb 20, 2026 | 533.05 | 542.10 | 524.25 | 525.15 | 525.15 | -2.47% | 2,997 |
| Feb 19, 2026 | 540.45 | 562.00 | 532.60 | 538.45 | 538.45 | -1.58% | 2,454 |
| Feb 18, 2026 | 533.00 | 551.40 | 533.00 | 547.10 | 547.10 | -1.05% | 829 |
| Feb 17, 2026 | 558.95 | 567.80 | 550.05 | 552.90 | 552.90 | -1.46% | 1,946 |
| Feb 16, 2026 | 573.65 | 573.65 | 542.30 | 561.10 | 561.10 | -0.77% | 2,259 |
| Feb 13, 2026 | 564.95 | 573.50 | 550.75 | 565.45 | 565.45 | -1.07% | 7,384 |
| Feb 12, 2026 | 590.00 | 614.25 | 565.30 | 571.55 | 571.55 | -1.85% | 37,581 |
| Feb 11, 2026 | 580.05 | 586.75 | 571.65 | 582.35 | 582.35 | 0.24% | 9,305 |
| Feb 10, 2026 | 573.05 | 589.40 | 573.05 | 580.95 | 580.95 | 1.16% | 8,088 |
| Feb 9, 2026 | 551.00 | 577.00 | 551.00 | 574.30 | 574.30 | 4.98% | 9,364 |
| Feb 6, 2026 | 545.00 | 549.35 | 542.00 | 547.05 | 547.05 | 1.32% | 1,672 |
| Feb 5, 2026 | 540.50 | 552.15 | 538.75 | 539.90 | 539.90 | 0.02% | 2,401 |
| Feb 4, 2026 | 518.85 | 546.15 | 516.55 | 539.80 | 539.80 | 4.22% | 3,829 |