Carborundum Universal

CRBR
🏛️ india →
920.55
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 949.90 988.95 936.65 981.80 0.0M
2021-12-30 973.60 982.95 932.10 939.25 0.0M
2021-12-29 919.75 979.35 917.65 974.55 0.0M
2021-12-28 929.90 932.60 915.30 918.85 0.0M
2021-12-27 906.00 941.45 906.00 921.30 0.0M
2021-12-24 925.90 929.95 912.00 914.45 0.0M
2021-12-23 930.00 938.00 896.25 922.80 0.4M
2021-12-22 904.65 931.00 897.35 928.70 0.0M
2021-12-21 876.00 904.10 876.00 890.45 0.0M
2021-12-20 899.90 914.35 851.50 884.70 0.0M
2021-12-17 919.00 919.75 900.00 907.10 0.0M
2021-12-16 947.40 960.30 901.00 909.95 0.0M
2021-12-15 906.95 949.00 889.30 934.05 0.0M
2021-12-14 899.00 908.00 870.20 895.75 0.0M
2021-12-13 919.00 919.00 890.25 892.90 0.0M
2021-12-10 889.50 910.00 888.25 899.75 0.0M
2021-12-09 914.50 914.50 885.40 889.20 0.0M
2021-12-08 942.90 951.10 884.00 893.20 0.0M
2021-12-07 925.00 944.35 915.15 925.45 0.0M
2021-12-06 929.00 929.00 906.45 917.50 0.0M
2021-12-03 905.00 914.00 892.70 908.40 0.0M
2021-12-02 905.00 915.00 890.70 896.10 0.0M
2021-12-01 904.00 910.00 887.00 890.70 0.0M
2021-11-30 899.00 933.70 885.20 906.70 0.0M
2021-11-29 900.00 916.00 881.05 892.65 0.0M
2021-11-26 962.95 986.55 903.65 915.75 0.0M
2021-11-25 989.40 1,008.00 952.20 961.35 0.0M
2021-11-24 926.00 992.00 910.20 982.20 0.1M
2021-11-23 894.00 908.05 880.00 903.50 0.0M
2021-11-22 931.00 931.00 886.85 895.90 0.0M
2021-11-18 917.45 917.50 888.65 903.50 0.0M
2021-11-17 909.95 918.75 897.45 909.50 0.0M
2021-11-16 944.00 944.00 893.90 900.05 0.0M
2021-11-15 935.00 935.00 894.90 924.30 0.0M
2021-11-12 919.00 919.00 893.50 910.20 0.0M
2021-11-11 882.00 924.45 862.20 910.60 0.0M
2021-11-10 872.00 884.00 847.90 872.10 0.0M
2021-11-09 887.00 890.00 846.85 856.35 0.0M
2021-11-08 869.00 884.45 829.70 880.45 0.0M
2021-11-04 842.95 855.00 835.05 847.90 0.0M
2021-11-03 867.00 867.00 831.45 835.95 0.0M
2021-11-02 830.00 859.55 825.00 854.90 0.0M
2021-11-01 868.00 868.00 819.75 829.10 0.0M
2021-10-29 861.00 861.00 828.55 839.50 0.0M
2021-10-28 861.00 863.55 830.00 846.35 0.0M
2021-10-27 885.00 885.00 851.15 861.25 0.0M
2021-10-26 840.00 877.75 836.05 868.45 0.0M
2021-10-25 855.00 865.00 823.90 846.60 0.0M
2021-10-22 891.00 891.00 830.35 845.05 0.0M
2021-10-21 836.00 890.30 832.95 883.10 0.0M
2021-10-20 880.05 897.00 825.30 833.95 0.0M
2021-10-19 899.05 906.90 852.10 876.95 0.0M
2021-10-18 899.95 909.95 888.55 899.25 0.0M
2021-10-14 904.00 916.60 880.60 882.80 0.0M
2021-10-13 892.00 914.95 891.00 901.30 0.0M
2021-10-12 894.00 921.95 885.00 894.45 0.0M
2021-10-11 888.00 889.05 872.95 884.10 0.0M
2021-10-08 885.00 885.00 867.00 870.30 0.0M
2021-10-07 882.00 882.00 865.30 867.85 0.0M
2021-10-06 882.60 890.00 859.00 866.50 0.0M
2021-10-05 900.00 900.00 876.05 879.50 0.0M
2021-10-04 895.00 895.80 867.10 893.05 0.0M
2021-10-01 883.00 891.80 867.00 872.25 0.0M
2021-09-30 876.60 899.00 865.70 889.30 0.0M
2021-09-29 863.10 879.95 858.25 868.40 0.0M
2021-09-28 884.00 884.00 850.75 863.10 0.0M
2021-09-27 871.85 880.00 858.15 875.10 0.0M
2021-09-24 877.00 878.90 855.00 872.35 0.0M
2021-09-23 855.00 879.00 843.15 874.95 0.0M
2021-09-22 865.00 874.75 846.15 850.75 0.0M
2021-09-21 841.00 865.20 818.85 857.60 0.0M
2021-09-20 859.00 879.00 836.30 850.35 0.0M
2021-09-17 882.05 882.75 827.00 860.30 0.0M
2021-09-16 922.20 923.55 873.00 883.70 0.0M
2021-09-15 927.50 928.90 913.10 919.90 0.0M
2021-09-14 922.00 956.95 905.60 927.65 0.0M
2021-09-13 912.50 948.00 903.55 918.05 0.1M
2021-09-09 837.00 925.00 837.00 914.95 0.1M
2021-09-08 815.95 846.45 806.00 840.10 0.0M
2021-09-07 840.00 840.00 807.00 816.00 0.0M
2021-09-06 849.00 858.35 815.55 829.55 0.0M
2021-09-03 820.90 843.00 805.65 819.35 0.0M
2021-09-02 810.30 825.25 802.95 818.15 0.0M
2021-09-01 833.40 841.90 810.00 813.95 0.0M
2021-08-31 805.00 842.05 796.50 833.40 0.0M
2021-08-30 803.00 817.25 796.10 801.65 0.0M
2021-08-27 760.05 800.00 760.05 785.45 0.0M
2021-08-26 749.00 774.80 739.45 759.75 0.0M
2021-08-25 755.55 760.85 730.95 737.80 0.0M
2021-08-24 710.00 764.05 710.00 737.90 0.0M
2021-08-23 700.00 732.85 700.00 727.35 0.0M
2021-08-20 695.00 710.00 688.05 696.10 0.0M
2021-08-18 705.10 714.45 688.95 708.95 0.0M
2021-08-17 712.50 718.95 701.05 709.00 0.0M
2021-08-16 735.00 735.00 700.20 713.75 0.0M
2021-08-13 715.00 763.25 715.00 724.05 0.0M
2021-08-12 706.55 732.95 700.55 711.60 0.0M
2021-08-11 700.00 715.40 665.45 706.55 0.0M
2021-08-10 693.00 704.85 667.40 700.45 0.0M
2021-08-09 682.50 705.80 661.10 691.90 0.0M
2021-08-06 687.30 695.10 682.30 684.80 0.0M
2021-08-05 703.20 703.20 677.75 687.30 0.0M
2021-08-04 706.00 718.05 685.45 699.70 0.0M
2021-08-03 707.00 721.70 689.50 710.80 0.0M
2021-08-02 675.50 748.00 675.50 707.20 0.1M
2021-07-30 667.50 682.00 652.00 672.65 0.0M
2021-07-29 651.05 683.65 651.05 659.65 0.0M
2021-07-28 675.00 675.00 657.00 659.15 0.0M
2021-07-27 659.40 679.25 659.40 669.00 0.0M
2021-07-26 661.00 697.50 661.00 666.40 0.1M
2021-07-23 648.30 671.30 636.40 666.40 0.0M
2021-07-22 642.00 646.95 635.55 643.45 0.0M
2021-07-20 623.05 643.45 618.05 633.65 0.0M
2021-07-19 659.00 659.00 626.70 636.35 0.0M
2021-07-16 652.10 656.80 636.70 649.95 0.0M
2021-07-15 642.50 662.00 636.75 655.15 0.0M
2021-07-14 655.00 655.00 634.00 640.65 0.0M
2021-07-13 637.00 646.00 635.00 642.60 0.0M
2021-07-12 643.60 650.30 631.00 636.80 0.0M
2021-07-09 648.10 655.50 634.15 640.65 0.0M
2021-07-08 669.95 672.10 640.00 654.20 0.0M
2021-07-07 629.50 676.95 615.70 668.95 0.1M
2021-07-06 637.40 637.40 621.00 624.40 0.0M
2021-07-05 662.00 666.75 633.85 636.35 0.0M
2021-07-02 640.00 663.00 640.00 656.60 0.1M
2021-07-01 605.00 643.90 605.00 634.35 0.1M
2021-06-30 604.00 610.20 590.45 606.25 0.0M
2021-06-29 604.15 609.10 592.40 596.65 0.0M
2021-06-28 585.00 610.00 585.00 607.40 0.0M
2021-06-25 580.00 587.95 580.00 584.50 0.0M
2021-06-24 585.10 588.15 580.00 583.35 0.0M
2021-06-23 590.65 593.45 584.00 585.75 0.0M
2021-06-22 580.10 591.40 579.60 588.15 0.0M
2021-06-21 585.00 597.00 572.60 581.90 0.0M
2021-06-18 590.00 597.00 578.00 593.00 0.0M
2021-06-17 573.95 589.90 570.30 585.90 0.0M
2021-06-16 578.00 584.35 570.80 574.55 0.0M
2021-06-15 570.45 586.55 570.45 576.30 0.1M
2021-06-14 578.00 578.00 563.80 569.30 0.0M
2021-06-11 588.10 593.60 570.25 574.45 0.0M
2021-06-10 584.90 597.45 583.60 588.20 0.0M
2021-06-09 600.30 610.15 569.60 584.80 0.0M
2021-06-08 593.05 622.25 593.05 600.50 0.0M
2021-06-07 589.40 596.25 587.00 592.25 0.0M
2021-06-04 585.00 598.00 585.00 589.40 0.0M
2021-06-03 591.00 598.00 582.05 584.55 0.0M
2021-06-02 586.95 592.00 583.00 585.45 0.0M
2021-06-01 604.95 604.95 584.75 589.30 0.0M
2021-05-31 606.00 607.95 590.40 597.90 0.0M
2021-05-28 609.95 609.95 595.10 600.00 0.0M
2021-05-27 597.00 607.10 587.45 602.95 0.0M
2021-05-26 601.00 609.40 597.00 600.00 0.0M
2021-05-25 595.00 605.65 591.30 601.95 0.0M
2021-05-24 584.00 597.00 584.00 589.00 0.0M
2021-05-21 599.95 603.40 581.15 588.65 0.0M
2021-05-20 599.50 609.45 589.35 592.85 0.0M
2021-05-19 609.00 626.00 595.45 598.20 0.0M
2021-05-18 571.00 612.00 571.00 608.75 0.0M
2021-05-17 570.00 588.15 570.00 577.35 0.0M
2021-05-14 590.00 590.00 564.00 567.60 0.0M
2021-05-12 595.35 599.75 580.00 583.15 0.0M
2021-05-11 562.05 598.30 562.05 595.35 0.0M
2021-05-10 582.25 582.95 565.65 570.40 0.0M
2021-05-07 553.00 581.60 552.15 570.80 0.0M
2021-05-06 560.00 562.95 539.65 552.90 0.0M
2021-05-05 599.00 610.00 551.00 556.95 0.1M
2021-05-04 575.15 616.20 566.00 590.85 0.0M
2021-05-03 547.00 584.20 544.55 574.10 0.0M
2021-04-30 517.70 570.00 509.50 546.70 0.1M
2021-04-29 503.00 531.70 503.00 522.85 0.0M
2021-04-28 497.50 506.00 494.10 497.50 0.0M
2021-04-27 484.80 497.35 484.80 490.15 0.0M
2021-04-26 481.00 488.00 481.00 484.15 0.0M
2021-04-23 475.00 487.20 470.55 480.55 0.0M
2021-04-22 485.00 485.00 471.80 475.10 0.0M
2021-04-20 484.00 494.80 475.00 482.80 0.0M
2021-04-19 489.15 489.15 463.25 480.85 0.0M
2021-04-16 504.00 504.00 488.00 494.80 0.0M
2021-04-15 506.75 512.75 491.15 498.45 0.0M
2021-04-13 507.15 525.00 503.05 508.50 0.0M
2021-04-12 520.00 520.00 495.00 500.60 0.0M
2021-04-09 515.95 534.00 515.00 525.60 0.0M
2021-04-08 509.00 536.00 503.45 524.45 0.1M
2021-04-07 500.00 509.00 493.80 503.05 0.0M
2021-04-06 491.35 505.00 490.55 500.00 0.0M
2021-04-05 509.15 510.95 488.45 492.25 0.0M
2021-04-01 522.00 522.00 504.60 507.50 0.0M
2021-03-31 491.20 513.90 485.75 509.15 0.0M
2021-03-30 488.00 494.00 476.85 491.20 0.0M
2021-03-26 459.90 481.55 453.30 474.80 0.0M
2021-03-25 469.80 469.80 438.55 449.30 0.5M
2021-03-24 461.85 477.00 460.00 467.15 0.0M
2021-03-23 478.00 478.00 462.80 469.25 0.0M
2021-03-22 466.00 479.65 466.00 468.80 0.0M
2021-03-19 480.00 482.80 457.25 465.95 0.1M
2021-03-18 503.40 506.70 476.90 481.95 0.0M
2021-03-17 509.45 518.75 486.55 491.85 0.1M
2021-03-16 516.00 522.00 505.85 511.75 0.0M
2021-03-15 501.10 523.15 494.15 515.95 0.0M
2021-03-12 498.00 509.00 492.80 501.65 0.0M
2021-03-10 500.00 501.75 492.05 493.95 0.0M
2021-03-09 500.20 507.85 484.25 488.00 0.0M
2021-03-08 512.00 515.00 490.60 498.45 0.0M
2021-03-05 515.30 519.55 498.00 502.85 0.0M
2021-03-04 515.00 525.00 499.70 514.45 0.0M
2021-03-03 530.15 530.15 513.00 515.15 0.0M
2021-03-02 534.00 539.35 516.00 521.30 0.0M
2021-03-01 522.90 533.45 506.95 529.00 0.0M
2021-02-26 505.35 514.00 494.55 506.70 0.0M
2021-02-25 510.00 523.05 503.00 505.35 0.0M
2021-02-24 484.40 514.30 484.40 504.70 0.0M
2021-02-23 508.25 509.70 475.70 484.40 0.0M
2021-02-22 555.00 555.00 501.35 508.25 0.0M
2021-02-19 543.50 571.45 542.00 546.00 0.0M
2021-02-18 525.30 542.20 521.55 537.65 0.0M
2021-02-17 500.30 524.35 500.30 519.70 0.0M
2021-02-16 502.50 523.70 486.05 500.60 0.0M
2021-02-15 511.05 520.00 492.10 503.70 0.0M
2021-02-12 523.25 523.25 507.80 512.80 0.0M
2021-02-11 519.60 529.90 516.65 518.60 0.0M
2021-02-10 537.70 543.00 517.60 524.35 0.0M
2021-02-09 506.00 539.50 506.00 527.85 0.1M
2021-02-08 480.00 515.55 480.00 505.70 0.0M
2021-02-05 448.75 489.90 448.75 474.90 0.0M
2021-02-04 430.00 454.60 429.25 448.75 0.0M
2021-02-03 422.00 446.00 412.40 427.90 0.0M
2021-02-02 430.30 436.85 412.70 414.80 0.0M
2021-02-01 404.00 435.15 384.80 429.40 0.0M
2021-01-29 415.00 420.65 397.00 404.00 0.0M
2021-01-28 426.00 426.00 414.95 419.60 0.0M
2021-01-27 422.05 434.00 416.00 430.70 0.0M
2021-01-25 417.45 437.70 414.30 424.70 0.0M
2021-01-22 416.20 421.95 412.00 418.30 0.0M
2021-01-21 417.00 417.00 406.65 410.15 0.0M
2021-01-20 407.75 418.15 407.75 410.45 0.0M
2021-01-19 403.00 412.55 403.00 410.80 0.0M
2021-01-18 417.05 421.60 400.60 403.30 0.0M
2021-01-15 419.15 427.55 413.00 417.95 0.0M
2021-01-14 421.00 422.25 408.30 411.55 0.0M
2021-01-13 409.95 430.00 407.40 419.60 0.1M
2021-01-12 403.00 410.60 402.15 406.00 0.0M
2021-01-11 412.00 412.00 401.50 406.30 0.0M
2021-01-08 410.00 410.00 400.95 408.35 0.0M
2021-01-07 408.00 410.55 404.00 404.90 0.0M
2021-01-06 411.15 412.30 401.10 404.30 0.0M
2021-01-05 405.65 414.10 405.00 409.30 0.0M
2021-01-04 407.00 407.00 398.80 403.45 0.0M
2021-01-01 406.80 408.00 401.05 402.75 0.0M