Karbonsteel Engineering Limited (BOM:544511)
India · Delayed Price · Currency is INR 108.70
-0.55 (-0.50%)
At close: Sep 8, 2026
Karbonsteel Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 108.65 | 109.70 | 104.75 | 106.00 | 106.00 | 0.95% | 4,800 |
| Jul 22, 2026 | 104.95 | 105.00 | 104.95 | 105.00 | 105.00 | - | 4,000 |
| Jul 21, 2026 | 105.00 | 105.35 | 105.00 | 105.00 | 105.00 | 3.96% | 10,400 |
| Jul 20, 2026 | 104.30 | 104.30 | 101.00 | 101.00 | 101.00 | 1.00% | 8,000 |
| Jul 17, 2026 | 101.10 | 102.00 | 100.00 | 100.00 | 100.00 | -3.52% | 14,400 |
| Jul 16, 2026 | 102.30 | 103.85 | 102.00 | 103.65 | 103.65 | 4.28% | 5,600 |
| Jul 15, 2026 | 107.00 | 107.00 | 96.15 | 99.40 | 99.40 | -5.42% | 21,600 |
| Jul 14, 2026 | 105.05 | 105.10 | 104.10 | 105.10 | 105.10 | -3.58% | 4,800 |
| Jul 13, 2026 | 108.85 | 109.00 | 108.85 | 109.00 | 109.00 | -4.39% | 2,400 |
| Jul 10, 2026 | 115.50 | 116.25 | 110.00 | 114.00 | 114.00 | -5.79% | 18,400 |
| Jul 8, 2026 | 122.00 | 128.80 | 121.00 | 121.00 | 121.00 | -2.65% | 4,800 |
| Jul 6, 2026 | 124.60 | 125.00 | 121.00 | 124.30 | 124.30 | -4.75% | 7,200 |
| Jul 3, 2026 | 130.00 | 131.05 | 125.00 | 130.50 | 130.50 | -3.33% | 44,800 |
| Jul 2, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 3.85% | 64,000 |
| Jul 1, 2026 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.65% | 66,400 |
| Jun 29, 2026 | 132.00 | 132.00 | 129.65 | 130.85 | 130.85 | -3.61% | 66,400 |
| Jun 25, 2026 | 131.80 | 135.75 | 125.00 | 135.75 | 135.75 | -1.63% | 7,200 |
| Jun 24, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 2.03% | 1,600 |
| Jun 23, 2026 | 131.60 | 136.00 | 126.15 | 135.25 | 135.25 | 2.38% | 13,600 |