Karbonsteel Engineering Limited (BOM:544511)
India · Delayed Price · Currency is INR 144.80
+4.30 (3.06%)
At close: Apr 21, 2026
Karbonsteel Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 141.00 | 144.95 | 141.00 | 144.80 | 144.80 | 3.06% | 16,000 |
| Apr 20, 2026 | 141.30 | 142.00 | 137.00 | 140.50 | 140.50 | 0.43% | 43,200 |
| Apr 17, 2026 | 136.00 | 158.40 | 136.00 | 139.90 | 139.90 | 2.12% | 221,600 |
| Apr 16, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.74% | 4,800 |
| Apr 15, 2026 | 134.00 | 136.00 | 132.50 | 136.00 | 136.00 | 1.49% | 16,800 |
| Apr 10, 2026 | 135.00 | 137.00 | 134.00 | 134.00 | 134.00 | - | 14,400 |
| Apr 9, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -2.90% | 2,400 |
| Apr 8, 2026 | 147.00 | 147.00 | 132.00 | 138.00 | 138.00 | 0.73% | 5,600 |
| Apr 7, 2026 | 121.00 | 137.00 | 120.10 | 137.00 | 137.00 | 13.22% | 10,400 |
| Apr 2, 2026 | 121.00 | 121.00 | 117.00 | 121.00 | 121.00 | -3.51% | 4,000 |
| Apr 1, 2026 | 120.00 | 125.40 | 120.00 | 125.40 | 125.40 | 8.06% | 5,600 |
| Mar 30, 2026 | 125.00 | 125.00 | 111.60 | 116.05 | 116.05 | -10.11% | 60,000 |
| Mar 27, 2026 | 138.00 | 138.00 | 126.10 | 129.10 | 129.10 | -6.28% | 60,000 |
| Mar 25, 2026 | 137.00 | 142.00 | 137.00 | 137.75 | 137.75 | 4.16% | 36,800 |
| Mar 24, 2026 | 131.00 | 137.95 | 130.00 | 132.25 | 132.25 | 1.46% | 12,800 |
| Mar 23, 2026 | 132.00 | 141.70 | 129.20 | 130.35 | 130.35 | -3.87% | 10,400 |
| Mar 20, 2026 | 137.00 | 137.00 | 135.60 | 135.60 | 135.60 | -4.51% | 3,200 |
| Mar 19, 2026 | 134.10 | 142.00 | 134.10 | 142.00 | 142.00 | 2.08% | 1,600 |
| Mar 18, 2026 | 136.25 | 139.10 | 135.00 | 139.10 | 139.10 | -2.49% | 4,800 |
| Mar 16, 2026 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | -4.52% | 800 |
| Mar 11, 2026 | 150.00 | 151.50 | 139.15 | 149.40 | 149.40 | 3.03% | 6,400 |
| Mar 9, 2026 | 141.35 | 145.00 | 137.35 | 145.00 | 145.00 | -2.03% | 6,400 |
| Mar 6, 2026 | 150.50 | 150.50 | 148.00 | 148.00 | 148.00 | -1.66% | 10,400 |
| Mar 5, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -2.90% | 800 |
| Mar 2, 2026 | 140.00 | 155.00 | 140.00 | 155.00 | 155.00 | 0.16% | 5,600 |
| Feb 27, 2026 | 150.00 | 154.75 | 150.00 | 154.75 | 154.75 | 1.81% | 2,400 |
| Feb 26, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | 800 |
| Feb 25, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -3.94% | 800 |
| Feb 24, 2026 | 151.00 | 157.40 | 151.00 | 157.20 | 157.20 | 0.42% | 4,800 |
| Feb 23, 2026 | 140.05 | 157.70 | 140.00 | 156.55 | 156.55 | 3.47% | 36,000 |
| Feb 20, 2026 | 150.05 | 152.00 | 150.05 | 151.30 | 151.30 | -1.14% | 12,000 |
| Feb 19, 2026 | 154.00 | 160.00 | 150.00 | 153.05 | 153.05 | 0.03% | 39,200 |
| Feb 18, 2026 | 159.00 | 159.00 | 153.00 | 153.00 | 153.00 | -3.77% | 6,400 |
| Feb 17, 2026 | 136.00 | 160.00 | 136.00 | 159.00 | 159.00 | -0.93% | 4,800 |
| Feb 16, 2026 | 162.00 | 162.00 | 160.00 | 160.50 | 160.50 | -4.46% | 7,200 |
| Feb 10, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 1,600 |
| Feb 9, 2026 | 168.15 | 168.15 | 168.00 | 168.00 | 168.00 | -3.45% | 4,800 |
| Feb 6, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 4.16% | 800 |
| Feb 5, 2026 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | -4.52% | 6,400 |
| Feb 4, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | 2.31% | 800 |
| Feb 3, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.40% | 2,400 |
| Feb 2, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.21% | 800 |
| Feb 1, 2026 | 160.00 | 169.00 | 160.00 | 165.00 | 165.00 | -1.20% | 4,800 |
| Jan 30, 2026 | 163.80 | 171.00 | 163.80 | 167.00 | 167.00 | -2.62% | 3,200 |
| Jan 28, 2026 | 171.40 | 171.50 | 171.40 | 171.50 | 171.50 | 2.69% | 1,600 |
| Jan 27, 2026 | 166.80 | 167.00 | 166.80 | 167.00 | 167.00 | - | 4,800 |
| Jan 22, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.57% | 1,600 |
| Jan 21, 2026 | 166.10 | 166.10 | 166.05 | 166.05 | 166.05 | -3.96% | 9,600 |
| Jan 20, 2026 | 174.50 | 174.90 | 170.00 | 172.90 | 172.90 | -0.58% | 5,600 |
| Jan 19, 2026 | 166.15 | 173.90 | 166.15 | 173.90 | 173.90 | -0.06% | 2,400 |