Carraro India Limited (BOM:544320)
India · Delayed Price · Currency is INR 562.55
-4.70 (-0.83%)
At close: Jul 20, 2026
BOM:544320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 509.45 | 512.75 | 501.10 | 502.25 | 502.25 | -2.80% | 3,572 |
| Jun 10, 2026 | 520.40 | 522.95 | 511.00 | 516.70 | 516.70 | -0.58% | 3,447 |
| Jun 9, 2026 | 517.05 | 526.50 | 516.10 | 519.70 | 519.70 | 0.50% | 5,959 |
| Jun 8, 2026 | 522.00 | 526.65 | 513.00 | 517.10 | 517.10 | -0.95% | 3,290 |
| Jun 5, 2026 | 526.00 | 532.10 | 521.10 | 522.05 | 522.05 | -0.58% | 5,227 |
| Jun 4, 2026 | 528.80 | 540.40 | 523.20 | 525.10 | 525.10 | -0.68% | 12,109 |
| Jun 3, 2026 | 518.95 | 536.00 | 517.30 | 528.70 | 528.70 | 2.93% | 2,811 |
| Jun 2, 2026 | 521.50 | 528.55 | 506.40 | 513.65 | 513.65 | -1.22% | 6,367 |
| Jun 1, 2026 | 546.20 | 546.25 | 517.00 | 520.00 | 520.00 | -4.80% | 13,025 |
| May 29, 2026 | 579.00 | 579.00 | 536.05 | 546.20 | 546.20 | -1.45% | 25,638 |
| May 27, 2026 | 642.95 | 667.25 | 543.25 | 554.25 | 554.25 | -8.82% | 167,592 |
| May 26, 2026 | 608.00 | 616.75 | 605.50 | 607.85 | 607.85 | -0.04% | 8,771 |
| May 25, 2026 | 595.05 | 619.00 | 595.05 | 608.10 | 608.10 | 2.11% | 17,511 |
| May 22, 2026 | 578.30 | 605.85 | 578.10 | 595.55 | 595.55 | 3.03% | 4,188 |
| May 21, 2026 | 567.95 | 591.40 | 567.95 | 578.05 | 578.05 | 2.35% | 6,594 |
| May 20, 2026 | 546.10 | 571.50 | 543.50 | 564.80 | 564.80 | 2.40% | 2,768 |
| May 19, 2026 | 554.35 | 563.95 | 550.05 | 551.55 | 551.55 | -0.51% | 1,287 |
| May 18, 2026 | 568.00 | 568.05 | 550.60 | 554.40 | 554.40 | -2.57% | 2,171 |
| May 15, 2026 | 569.55 | 579.55 | 567.00 | 569.00 | 569.00 | -0.94% | 1,750 |
| May 14, 2026 | 587.70 | 587.90 | 570.30 | 574.40 | 574.40 | -1.48% | 7,901 |
| May 13, 2026 | 579.00 | 594.20 | 578.85 | 583.00 | 583.00 | 0.49% | 4,817 |
| May 12, 2026 | 601.00 | 601.00 | 580.00 | 580.15 | 580.15 | -1.35% | 5,793 |
| May 11, 2026 | 573.40 | 606.75 | 573.40 | 588.10 | 588.10 | 1.41% | 11,094 |
| May 8, 2026 | 586.90 | 593.20 | 578.80 | 579.90 | 579.90 | -1.19% | 6,036 |