Karbonsteel Engineering Limited (BOM:544511)
India · Delayed Price · Currency is INR 112.00
-8.00 (-6.67%)
At close: Oct 7, 2026
Karbonsteel Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 122.00 | 122.00 | 112.00 | 112.00 | 112.00 | -6.67% | 24,000 |
| Oct 6, 2026 | 122.00 | 133.25 | 116.55 | 120.00 | 120.00 | 0.21% | 16,000 |
| Oct 5, 2026 | 114.00 | 119.75 | 114.00 | 119.75 | 119.75 | 4.49% | 2,400 |
| Oct 1, 2026 | 118.00 | 120.95 | 114.10 | 114.60 | 114.60 | -2.26% | 24,000 |
| Sep 30, 2026 | 118.90 | 120.00 | 117.00 | 117.25 | 117.25 | -0.55% | 8,800 |
| Sep 29, 2026 | 116.55 | 118.90 | 115.00 | 117.90 | 117.90 | 1.16% | 27,200 |
| Sep 28, 2026 | 120.00 | 120.00 | 116.10 | 116.55 | 116.55 | -6.12% | 14,400 |
| Sep 25, 2026 | 123.25 | 126.75 | 123.00 | 124.15 | 124.15 | 0.61% | 15,200 |
| Sep 24, 2026 | 132.90 | 132.90 | 123.25 | 123.40 | 123.40 | -7.15% | 16,800 |
| Sep 23, 2026 | 130.95 | 137.30 | 130.00 | 132.90 | 132.90 | 5.69% | 186,400 |
| Sep 22, 2026 | 132.95 | 132.95 | 121.05 | 125.75 | 125.75 | -6.68% | 28,800 |
| Sep 21, 2026 | 132.50 | 135.00 | 131.00 | 134.75 | 134.75 | 2.86% | 17,600 |
| Sep 18, 2026 | 131.70 | 131.70 | 128.00 | 131.00 | 131.00 | -0.53% | 10,400 |
| Sep 17, 2026 | 145.85 | 145.85 | 127.00 | 131.70 | 131.70 | -3.30% | 82,400 |
| Sep 16, 2026 | 114.45 | 136.20 | 112.00 | 136.20 | 136.20 | 20.00% | 141,600 |
| Sep 15, 2026 | 111.00 | 115.80 | 110.35 | 113.50 | 113.50 | 2.85% | 12,000 |
| Sep 11, 2026 | 108.00 | 113.50 | 108.00 | 110.35 | 110.35 | 1.24% | 20,800 |
| Sep 10, 2026 | 102.00 | 111.90 | 102.00 | 109.00 | 109.00 | 6.34% | 75,200 |
| Sep 9, 2026 | 108.70 | 108.70 | 101.00 | 102.50 | 102.50 | -5.70% | 48,000 |
| Sep 8, 2026 | 109.55 | 109.55 | 107.50 | 108.70 | 108.70 | -0.50% | 8,000 |
| Sep 7, 2026 | 114.00 | 114.80 | 107.80 | 109.25 | 109.25 | 2.10% | 21,600 |
| Sep 4, 2026 | 113.95 | 116.95 | 107.00 | 107.00 | 107.00 | - | 15,200 |
| Sep 3, 2026 | 107.65 | 107.65 | 107.00 | 107.00 | 107.00 | -4.72% | 6,400 |
| Sep 2, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | -4.51% | 800 |
| Sep 1, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 3.64% | 800 |
| Aug 31, 2026 | 117.00 | 117.00 | 109.80 | 113.47 | 113.47 | 6.95% | 29,600 |
| Aug 28, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -4.51% | 1,600 |
| Aug 27, 2026 | 110.88 | 111.60 | 110.88 | 111.11 | 111.11 | -0.79% | 2,400 |
| Aug 26, 2026 | 106.49 | 120.00 | 106.49 | 112.00 | 112.00 | 8.74% | 32,000 |
| Aug 24, 2026 | 104.11 | 104.11 | 103.00 | 103.00 | 103.00 | -2.92% | 1,600 |
| Aug 21, 2026 | 105.05 | 109.45 | 105.05 | 106.10 | 106.10 | 1.05% | 2,400 |
| Aug 20, 2026 | 115.00 | 115.00 | 105.00 | 105.00 | 105.00 | -3.98% | 9,600 |
| Aug 19, 2026 | 109.80 | 109.80 | 109.35 | 109.35 | 109.35 | -4.50% | 1,600 |
| Aug 18, 2026 | 111.00 | 120.00 | 111.00 | 114.50 | 114.50 | 3.53% | 6,400 |
| Aug 17, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 4.34% | 800 |
| Aug 14, 2026 | 120.00 | 120.00 | 106.00 | 106.00 | 106.00 | -6.32% | 4,800 |
| Aug 13, 2026 | 107.26 | 113.15 | 107.26 | 113.15 | 113.15 | 4.48% | 2,400 |
| Aug 12, 2026 | 108.50 | 113.40 | 108.30 | 108.30 | 108.30 | -0.18% | 3,200 |
| Aug 11, 2026 | 106.90 | 108.95 | 106.90 | 108.50 | 108.50 | 4.04% | 9,600 |
| Aug 10, 2026 | 99.49 | 104.50 | 99.49 | 104.29 | 104.29 | 10.96% | 13,600 |
| Aug 7, 2026 | 92.60 | 99.45 | 92.60 | 93.99 | 93.99 | -1.28% | 16,800 |
| Aug 6, 2026 | 97.50 | 100.00 | 95.00 | 95.21 | 95.21 | -2.20% | 24,000 |
| Aug 5, 2026 | 99.00 | 99.00 | 97.30 | 97.35 | 97.35 | -1.45% | 7,200 |
| Aug 4, 2026 | 100.00 | 100.00 | 98.10 | 98.78 | 98.78 | -3.16% | 11,200 |
| Aug 3, 2026 | 104.00 | 104.50 | 102.00 | 102.00 | 102.00 | 2.00% | 5,600 |
| Jul 31, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.70% | 4,000 |
| Jul 30, 2026 | 99.00 | 101.00 | 97.50 | 100.70 | 100.70 | -0.79% | 11,200 |
| Jul 29, 2026 | 106.00 | 106.00 | 101.35 | 101.50 | 101.50 | -4.25% | 2,400 |
| Jul 28, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 1,600 |
| Jul 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 800 |