Karbonsteel Engineering Limited (BOM:544511)
India · Delayed Price · Currency is INR 98.78
-3.22 (-3.16%)
At close: Aug 4, 2026
Karbonsteel Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 120.80 | 137.55 | 118.00 | 132.10 | 132.10 | 9.54% | 39,200 |
| Jun 19, 2026 | 122.00 | 125.00 | 119.50 | 120.60 | 120.60 | 0.92% | 20,000 |
| Jun 18, 2026 | 118.95 | 121.35 | 117.00 | 119.50 | 119.50 | 5.10% | 12,800 |
| Jun 17, 2026 | 124.00 | 124.00 | 113.10 | 113.70 | 113.70 | 3.65% | 39,200 |
| Jun 16, 2026 | 105.00 | 109.70 | 105.00 | 109.70 | 109.70 | 4.48% | 4,000 |
| Jun 15, 2026 | 104.50 | 105.00 | 104.50 | 105.00 | 105.00 | 0.48% | 3,200 |
| Jun 12, 2026 | 99.85 | 104.55 | 99.85 | 104.50 | 104.50 | 9.37% | 3,200 |
| Jun 11, 2026 | 95.50 | 100.00 | 93.05 | 95.55 | 95.55 | -4.40% | 20,800 |
| Jun 10, 2026 | 104.85 | 104.90 | 95.50 | 99.95 | 99.95 | -0.05% | 5,600 |
| Jun 9, 2026 | 98.00 | 100.00 | 95.50 | 100.00 | 100.00 | - | 3,200 |
| Jun 8, 2026 | 105.30 | 105.30 | 100.00 | 100.00 | 100.00 | -0.84% | 3,200 |
| Jun 4, 2026 | 101.25 | 105.95 | 100.10 | 100.85 | 100.85 | -0.93% | 8,000 |
| Jun 3, 2026 | 105.00 | 105.00 | 101.80 | 101.80 | 101.80 | -3.32% | 8,800 |
| Jun 2, 2026 | 103.80 | 108.00 | 103.80 | 105.30 | 105.30 | 5.51% | 9,600 |
| Jun 1, 2026 | 100.10 | 104.90 | 98.35 | 99.80 | 99.80 | -18.80% | 180,800 |
| May 29, 2026 | 120.00 | 127.00 | 119.75 | 122.90 | 122.90 | 2.42% | 8,800 |
| May 27, 2026 | 137.90 | 137.90 | 120.00 | 120.00 | 120.00 | 0.93% | 64,800 |
| May 26, 2026 | 118.00 | 119.00 | 118.00 | 118.90 | 118.90 | 4.30% | 4,800 |
| May 25, 2026 | 112.00 | 114.75 | 112.00 | 114.00 | 114.00 | 3.83% | 4,800 |
| May 22, 2026 | 111.00 | 111.00 | 105.10 | 109.80 | 109.80 | -0.23% | 7,200 |
| May 21, 2026 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | -3.46% | 1,600 |
| May 20, 2026 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | -3.39% | 4,800 |
| May 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.04% | 1,600 |
| May 18, 2026 | 123.00 | 124.00 | 118.05 | 118.05 | 118.05 | -3.28% | 4,800 |