Carraro India Limited (BOM:544320)
India · Delayed Price · Currency is INR 532.15
+6.80 (1.29%)
At close: Aug 21, 2026
BOM:544320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 530.80 | 536.65 | 524.90 | 532.15 | 532.15 | 1.29% | 4,546 |
| Aug 20, 2026 | 520.90 | 529.00 | 517.85 | 525.35 | 525.35 | 0.91% | 6,056 |
| Aug 19, 2026 | 510.65 | 522.90 | 507.75 | 520.60 | 520.60 | 1.39% | 4,420 |
| Aug 18, 2026 | 517.70 | 519.45 | 499.50 | 513.45 | 513.45 | -0.07% | 7,108 |
| Aug 17, 2026 | 510.70 | 516.70 | 507.20 | 513.80 | 513.80 | -0.22% | 1,528 |
| Aug 14, 2026 | 525.00 | 528.75 | 511.95 | 514.95 | 514.95 | -1.70% | 2,265 |
| Aug 13, 2026 | 523.90 | 532.95 | 517.15 | 523.85 | 523.85 | 1.06% | 6,514 |
| Aug 12, 2026 | 505.00 | 528.95 | 503.65 | 518.35 | 518.35 | 2.06% | 243,180 |
| Aug 11, 2026 | 497.35 | 511.65 | 492.65 | 507.90 | 507.90 | 2.12% | 11,153 |
| Aug 10, 2026 | 508.00 | 508.00 | 496.00 | 497.35 | 497.35 | -0.93% | 5,694 |
| Aug 7, 2026 | 534.90 | 535.00 | 500.10 | 502.00 | 502.00 | -7.35% | 29,427 |
| Aug 6, 2026 | 541.00 | 554.50 | 534.30 | 541.80 | 541.80 | 1.12% | 9,963 |
| Aug 5, 2026 | 540.05 | 544.95 | 531.30 | 535.80 | 535.80 | -0.61% | 4,215 |
| Aug 4, 2026 | 547.90 | 547.90 | 538.15 | 539.10 | 539.10 | -0.35% | 1,722 |
| Aug 3, 2026 | 537.25 | 545.45 | 536.70 | 541.00 | 541.00 | 0.71% | 4,149 |
| Jul 31, 2026 | 542.65 | 542.65 | 532.45 | 537.20 | 537.20 | 0.07% | 5,577 |
| Jul 30, 2026 | 526.05 | 538.20 | 524.65 | 536.85 | 536.85 | 1.20% | 4,064 |
| Jul 29, 2026 | 538.95 | 538.95 | 526.80 | 530.50 | 530.50 | 0.25% | 5,645 |
| Jul 28, 2026 | 536.35 | 543.50 | 528.00 | 529.20 | 529.20 | -1.33% | 4,153 |
| Jul 27, 2026 | 538.05 | 541.55 | 534.10 | 536.35 | 536.35 | 0.04% | 2,798 |
| Jul 24, 2026 | 537.00 | 542.05 | 527.00 | 536.15 | 536.15 | -0.15% | 5,302 |
| Jul 23, 2026 | 540.05 | 547.90 | 535.40 | 536.95 | 536.95 | -1.25% | 2,961 |
| Jul 22, 2026 | 561.95 | 561.95 | 538.00 | 543.75 | 543.75 | -2.00% | 3,995 |
| Jul 21, 2026 | 564.90 | 565.00 | 553.30 | 554.85 | 554.85 | -1.37% | 3,609 |
| Jul 20, 2026 | 563.00 | 568.45 | 557.60 | 562.55 | 562.55 | -0.83% | 2,165 |
| Jul 17, 2026 | 568.75 | 569.00 | 553.80 | 567.25 | 567.25 | -0.51% | 4,854 |
| Jul 16, 2026 | 568.55 | 575.00 | 552.00 | 570.15 | 570.15 | 1.24% | 8,055 |
| Jul 15, 2026 | 563.95 | 569.95 | 560.25 | 563.15 | 563.15 | 0.81% | 7,959 |
| Jul 14, 2026 | 566.00 | 566.90 | 555.90 | 558.65 | 558.65 | -1.05% | 5,397 |
| Jul 13, 2026 | 568.15 | 571.10 | 562.05 | 564.55 | 564.55 | -0.63% | 7,067 |
| Jul 10, 2026 | 562.65 | 574.65 | 559.70 | 568.15 | 568.15 | 1.18% | 9,136 |
| Jul 9, 2026 | 548.90 | 579.00 | 544.95 | 561.55 | 561.55 | 7.05% | 45,130 |
| Jul 8, 2026 | 529.85 | 541.00 | 518.65 | 524.55 | 524.55 | -0.52% | 7,997 |
| Jul 7, 2026 | 544.05 | 557.05 | 526.00 | 527.30 | 527.30 | -3.10% | 6,332 |
| Jul 6, 2026 | 548.20 | 552.00 | 540.00 | 544.15 | 544.15 | -1.72% | 2,718 |
| Jul 3, 2026 | 560.95 | 565.90 | 548.05 | 553.70 | 553.70 | 0.24% | 11,362 |
| Jul 2, 2026 | 547.25 | 553.75 | 536.85 | 552.40 | 552.40 | 2.97% | 11,493 |
| Jul 1, 2026 | 537.00 | 546.75 | 533.50 | 536.45 | 536.45 | 0.49% | 7,401 |
| Jun 30, 2026 | 552.05 | 557.80 | 532.70 | 533.85 | 533.85 | -3.09% | 9,079 |
| Jun 29, 2026 | 566.65 | 566.65 | 546.75 | 550.85 | 550.85 | -1.72% | 6,738 |
| Jun 25, 2026 | 577.00 | 577.00 | 552.05 | 560.50 | 560.50 | -2.05% | 9,762 |
| Jun 24, 2026 | 591.00 | 592.15 | 567.15 | 572.25 | 572.25 | -3.15% | 11,670 |
| Jun 23, 2026 | 580.55 | 609.90 | 578.20 | 590.85 | 590.85 | 1.58% | 39,211 |
| Jun 22, 2026 | 552.30 | 584.75 | 552.30 | 581.65 | 581.65 | 3.73% | 20,547 |
| Jun 19, 2026 | 536.50 | 564.10 | 528.75 | 560.75 | 560.75 | 4.40% | 14,322 |
| Jun 18, 2026 | 542.30 | 544.00 | 534.00 | 537.10 | 537.10 | -0.55% | 1,987 |
| Jun 17, 2026 | 549.95 | 549.95 | 539.50 | 540.05 | 540.05 | 0.88% | 3,547 |
| Jun 16, 2026 | 529.30 | 538.00 | 529.30 | 535.35 | 535.35 | 1.14% | 4,218 |
| Jun 15, 2026 | 533.65 | 537.45 | 525.25 | 529.30 | 529.30 | 0.77% | 3,884 |
| Jun 12, 2026 | 513.75 | 527.15 | 509.80 | 525.25 | 525.25 | 4.58% | 8,479 |