Carraro India Limited (BOM:544320)
India · Delayed Price · Currency is INR 531.45
+5.45 (1.04%)
At close: Oct 7, 2026
BOM:544320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 527.95 | 540.95 | 527.95 | 531.45 | 531.45 | 1.04% | 7,454 |
| Oct 6, 2026 | 518.20 | 528.20 | 518.00 | 526.00 | 526.00 | 1.35% | 2,380 |
| Oct 5, 2026 | 519.00 | 525.65 | 507.80 | 519.00 | 519.00 | 0.20% | 5,960 |
| Oct 1, 2026 | 521.30 | 522.75 | 508.65 | 517.95 | 517.95 | -1.80% | 7,261 |
| Sep 30, 2026 | 524.95 | 529.65 | 515.00 | 527.45 | 527.45 | 1.22% | 271,211 |
| Sep 29, 2026 | 522.35 | 524.95 | 517.00 | 521.10 | 521.10 | -0.41% | 1,711 |
| Sep 28, 2026 | 526.10 | 532.45 | 522.15 | 523.25 | 523.25 | -2.39% | 3,585 |
| Sep 25, 2026 | 543.45 | 544.35 | 533.95 | 536.05 | 536.05 | -2.55% | 9,658 |
| Sep 24, 2026 | 547.35 | 553.45 | 541.55 | 550.05 | 550.05 | -0.88% | 5,038 |
| Sep 23, 2026 | 542.80 | 557.05 | 538.05 | 554.95 | 554.95 | 2.33% | 16,491 |
| Sep 22, 2026 | 527.50 | 550.00 | 527.50 | 542.30 | 542.30 | 2.90% | 11,559 |
| Sep 21, 2026 | 519.95 | 532.00 | 519.95 | 527.00 | 527.00 | 0.39% | 3,811 |
| Sep 18, 2026 | 519.70 | 531.40 | 519.10 | 524.95 | 524.95 | 1.93% | 211,931 |
| Sep 17, 2026 | 508.75 | 518.95 | 508.75 | 515.00 | 515.00 | 1.26% | 254,047 |
| Sep 16, 2026 | 520.00 | 521.00 | 505.85 | 508.60 | 508.60 | -2.21% | 4,474 |
| Sep 15, 2026 | 538.30 | 538.35 | 518.75 | 520.10 | 520.10 | -3.38% | 6,672 |
| Sep 11, 2026 | 543.35 | 546.00 | 533.55 | 538.30 | 538.30 | -2.68% | 94,474 |
| Sep 10, 2026 | 538.10 | 562.80 | 530.20 | 553.10 | 553.10 | 2.52% | 8,021 |
| Sep 9, 2026 | 541.10 | 542.20 | 534.35 | 539.50 | 539.50 | 0.13% | 159,809 |
| Sep 8, 2026 | 540.45 | 548.85 | 535.55 | 538.80 | 538.80 | -0.43% | 4,996 |
| Sep 7, 2026 | 532.00 | 544.75 | 526.00 | 541.10 | 541.10 | 1.19% | 255,619 |
| Sep 4, 2026 | 530.15 | 538.00 | 528.30 | 534.75 | 534.75 | -0.13% | 4,099 |
| Sep 3, 2026 | 538.05 | 543.35 | 532.00 | 535.45 | 535.45 | 0.11% | 4,678 |
| Sep 2, 2026 | 542.00 | 548.80 | 537.05 | 541.60 | 534.85 | -0.25% | 7,440 |
| Sep 1, 2026 | 554.90 | 564.05 | 532.35 | 542.95 | 536.18 | -3.03% | 18,195 |
| Aug 31, 2026 | 560.00 | 573.25 | 554.80 | 559.90 | 552.92 | 0.64% | 305,723 |
| Aug 28, 2026 | 545.30 | 561.00 | 542.80 | 556.35 | 549.42 | 2.40% | 295,143 |
| Aug 27, 2026 | 538.50 | 550.95 | 535.60 | 543.30 | 536.53 | 0.90% | 9,138 |
| Aug 26, 2026 | 538.80 | 540.00 | 528.25 | 538.45 | 531.74 | 1.58% | 2,835 |
| Aug 25, 2026 | 532.30 | 536.45 | 526.00 | 530.10 | 523.49 | -0.91% | 2,559 |
| Aug 24, 2026 | 529.00 | 544.65 | 529.00 | 534.95 | 528.28 | 0.53% | 5,866 |
| Aug 21, 2026 | 530.80 | 536.65 | 524.90 | 532.15 | 525.52 | 1.29% | 4,546 |
| Aug 20, 2026 | 520.90 | 529.00 | 517.85 | 525.35 | 518.80 | 0.91% | 6,056 |
| Aug 19, 2026 | 510.65 | 522.90 | 507.75 | 520.60 | 514.11 | 1.39% | 4,420 |
| Aug 18, 2026 | 517.70 | 519.45 | 499.50 | 513.45 | 507.05 | -0.07% | 7,108 |
| Aug 17, 2026 | 510.70 | 516.70 | 507.20 | 513.80 | 507.40 | -0.22% | 1,528 |
| Aug 14, 2026 | 525.00 | 528.75 | 511.95 | 514.95 | 508.53 | -1.70% | 2,265 |
| Aug 13, 2026 | 523.90 | 532.95 | 517.15 | 523.85 | 517.32 | 1.06% | 6,514 |
| Aug 12, 2026 | 505.00 | 528.95 | 503.65 | 518.35 | 511.89 | 2.06% | 243,180 |
| Aug 11, 2026 | 497.35 | 511.65 | 492.65 | 507.90 | 501.57 | 2.12% | 11,153 |
| Aug 10, 2026 | 508.00 | 508.00 | 496.00 | 497.35 | 491.15 | -0.93% | 5,694 |
| Aug 7, 2026 | 534.90 | 535.00 | 500.10 | 502.00 | 495.74 | -7.35% | 29,427 |
| Aug 6, 2026 | 541.00 | 554.50 | 534.30 | 541.80 | 535.05 | 1.12% | 9,963 |
| Aug 5, 2026 | 540.05 | 544.95 | 531.30 | 535.80 | 529.12 | -0.61% | 4,215 |
| Aug 4, 2026 | 547.90 | 547.90 | 538.15 | 539.10 | 532.38 | -0.35% | 1,722 |
| Aug 3, 2026 | 537.25 | 545.45 | 536.70 | 541.00 | 534.26 | 0.71% | 4,149 |
| Jul 31, 2026 | 542.65 | 542.65 | 532.45 | 537.20 | 530.50 | 0.07% | 5,577 |
| Jul 30, 2026 | 526.05 | 538.20 | 524.65 | 536.85 | 530.16 | 1.20% | 4,064 |
| Jul 29, 2026 | 538.95 | 538.95 | 526.80 | 530.50 | 523.89 | 0.25% | 5,645 |
| Jul 28, 2026 | 536.35 | 543.50 | 528.00 | 529.20 | 522.60 | -1.33% | 4,153 |