Karbonsteel Engineering Limited (BOM:544511)
India · Delayed Price · Currency is INR 105.30
+5.50 (5.51%)
At close: Jun 2, 2026
Karbonsteel Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 122.10 | 122.10 | 122.00 | 122.05 | 122.05 | -0.77% | 1,600 |
| May 14, 2026 | 123.00 | 123.75 | 123.00 | 123.00 | 123.00 | -0.81% | 4,800 |
| May 13, 2026 | 122.30 | 124.90 | 119.25 | 124.00 | 124.00 | 3.72% | 16,000 |
| May 12, 2026 | 126.35 | 126.35 | 115.20 | 119.55 | 119.55 | -5.38% | 14,400 |
| May 11, 2026 | 133.55 | 133.55 | 123.55 | 126.35 | 126.35 | -5.39% | 17,600 |
| May 8, 2026 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | 2.02% | 800 |
| May 7, 2026 | 134.30 | 134.30 | 130.20 | 130.90 | 130.90 | 1.83% | 9,600 |
| May 6, 2026 | 132.00 | 132.00 | 126.50 | 128.55 | 128.55 | -1.12% | 13,600 |
| May 5, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -1.66% | 10,400 |
| May 4, 2026 | 136.90 | 138.00 | 132.20 | 132.20 | 132.20 | -6.77% | 11,200 |
| Apr 29, 2026 | 142.40 | 143.40 | 141.60 | 141.80 | 141.80 | 4.07% | 7,200 |
| Apr 28, 2026 | 142.00 | 144.90 | 135.00 | 136.25 | 136.25 | -2.68% | 12,800 |
| Apr 27, 2026 | 121.05 | 145.00 | 121.05 | 140.00 | 140.00 | -1.75% | 22,400 |
| Apr 24, 2026 | 142.70 | 142.70 | 141.00 | 142.50 | 142.50 | -0.14% | 4,800 |
| Apr 23, 2026 | 144.40 | 144.40 | 140.05 | 142.70 | 142.70 | -1.38% | 16,800 |
| Apr 22, 2026 | 140.00 | 145.00 | 138.65 | 144.70 | 144.70 | -0.07% | 35,200 |
| 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 |