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
2022-12-30 846.55 882.15 800.00 874.30 0.0M
2022-12-29 874.00 881.05 860.55 870.05 0.0M
2022-12-28 893.00 893.00 863.00 865.60 0.0M
2022-12-27 880.75 893.00 870.30 890.45 0.0M
2022-12-26 845.70 884.00 838.40 872.55 0.0M
2022-12-23 850.05 871.30 830.00 850.35 0.0M
2022-12-22 882.80 883.15 858.70 879.50 0.0M
2022-12-21 903.25 908.95 870.75 882.80 0.0M
2022-12-20 902.75 907.45 892.50 900.55 0.0M
2022-12-19 887.45 905.55 878.80 902.60 0.0M
2022-12-16 877.30 905.00 869.60 882.55 0.0M
2022-12-15 881.80 886.35 876.20 879.95 0.0M
2022-12-14 884.45 897.70 880.00 883.00 0.0M
2022-12-13 861.65 886.00 857.35 880.35 0.0M
2022-12-12 856.95 867.10 845.75 859.10 0.0M
2022-12-09 841.55 863.85 838.00 856.95 0.0M
2022-12-08 840.90 841.30 833.65 838.65 0.0M
2022-12-07 850.80 855.85 835.35 838.50 0.0M
2022-12-06 840.10 852.30 840.10 848.40 0.0M
2022-12-05 851.05 864.90 845.15 848.90 0.0M
2022-12-02 839.10 868.45 835.10 860.60 0.0M
2022-12-01 859.90 859.90 834.00 836.00 0.0M
2022-11-30 836.10 856.90 834.55 853.75 0.0M
2022-11-29 838.20 858.25 835.00 838.70 0.0M
2022-11-28 815.00 848.80 815.00 842.10 0.0M
2022-11-25 828.75 832.95 813.95 818.40 0.0M
2022-11-24 839.85 839.85 817.55 822.40 0.0M
2022-11-23 804.65 830.75 800.65 823.20 0.0M
2022-11-22 815.00 815.00 796.90 801.70 0.0M
2022-11-21 801.80 814.00 796.15 808.40 0.0M
2022-11-18 800.20 806.60 790.10 803.15 0.0M
2022-11-17 806.60 808.45 796.90 804.90 0.0M
2022-11-16 820.00 820.00 801.05 810.85 0.0M
2022-11-15 798.05 815.00 798.05 812.00 0.0M
2022-11-14 806.90 812.75 787.50 802.60 0.0M
2022-11-11 810.00 811.50 800.85 806.05 0.0M
2022-11-10 831.75 831.75 792.00 803.10 0.0M
2022-11-09 842.00 844.15 812.45 817.70 0.0M
2022-11-07 837.00 848.00 831.50 841.15 0.0M
2022-11-04 850.00 850.00 835.65 843.80 0.0M
2022-11-03 840.75 845.25 831.10 844.15 0.0M
2022-11-02 835.90 851.00 834.50 839.75 0.0M
2022-11-01 851.35 860.00 836.00 839.15 0.0M
2022-10-31 862.25 865.85 837.05 846.00 0.0M
2022-10-28 859.70 862.40 844.95 859.60 0.0M
2022-10-27 849.00 874.75 849.00 858.65 0.0M
2022-10-25 853.65 873.40 846.80 849.65 0.3M
2022-10-24 867.15 868.75 849.35 850.70 0.0M
2022-10-21 842.10 854.05 842.10 848.50 0.0M
2022-10-20 856.60 862.85 840.80 849.70 0.0M
2022-10-19 875.00 877.30 853.10 859.35 0.0M
2022-10-18 900.95 900.95 873.80 876.90 0.0M
2022-10-17 882.50 885.15 869.45 878.20 0.3M
2022-10-14 889.00 895.80 877.30 883.15 0.0M
2022-10-13 881.65 892.80 868.55 888.90 0.0M
2022-10-12 876.60 887.15 861.20 880.70 0.0M
2022-10-11 891.25 923.00 875.65 878.65 0.2M
2022-10-10 885.00 904.35 885.00 894.50 0.0M
2022-10-07 886.80 902.00 875.75 898.40 0.0M
2022-10-06 888.90 893.20 880.75 890.15 0.0M
2022-10-04 899.35 901.00 876.75 880.40 0.0M
2022-10-03 898.70 898.70 871.70 886.35 0.0M
2022-09-30 846.60 905.00 841.50 895.50 0.0M
2022-09-29 849.60 852.90 840.60 849.80 0.0M
2022-09-28 822.20 845.95 809.80 840.75 0.0M
2022-09-27 815.05 836.65 802.00 827.25 0.0M
2022-09-26 826.15 831.20 808.20 822.80 0.0M
2022-09-23 848.95 848.95 821.15 838.45 0.0M
2022-09-22 841.95 849.10 828.80 841.55 0.0M
2022-09-21 860.00 862.90 831.95 838.95 0.0M
2022-09-20 851.00 866.70 849.20 859.10 0.0M
2022-09-19 861.00 893.20 845.05 849.45 0.2M
2022-09-16 923.75 923.75 856.40 880.70 0.0M
2022-09-15 931.30 932.60 912.10 923.45 0.0M
2022-09-14 910.00 955.00 910.00 930.80 0.0M
2022-09-13 905.70 934.20 885.50 926.65 0.0M
2022-09-12 886.70 918.45 871.80 905.70 0.1M
2022-09-09 847.15 888.95 847.15 881.60 0.0M
2022-09-08 849.90 871.00 837.70 841.45 0.0M
2022-09-07 843.90 863.00 843.90 849.35 0.0M
2022-09-06 854.00 864.90 849.60 856.35 0.0M
2022-09-05 860.00 871.10 852.25 854.20 0.0M
2022-09-02 833.65 864.50 833.65 861.35 0.0M
2022-09-01 844.70 854.20 819.45 848.25 0.0M
2022-08-30 828.10 850.95 827.00 844.70 0.0M
2022-08-29 765.60 820.30 765.60 818.90 0.0M
2022-08-26 824.15 826.00 809.10 812.60 0.0M
2022-08-25 826.00 830.70 813.95 817.90 0.0M
2022-08-24 822.45 838.60 822.05 827.90 0.0M
2022-08-23 785.50 824.55 785.50 818.90 0.0M
2022-08-22 799.05 811.20 792.05 804.05 0.0M
2022-08-19 825.00 832.55 803.00 809.90 0.0M
2022-08-18 839.00 839.00 825.00 831.00 0.0M
2022-08-17 849.00 849.05 835.20 840.10 0.0M
2022-08-16 847.35 863.45 841.70 843.00 0.0M
2022-08-12 845.15 852.00 838.00 847.65 0.0M
2022-08-11 845.65 845.65 832.25 840.95 0.0M
2022-08-10 830.00 842.85 810.95 836.15 0.0M
2022-08-08 867.90 867.90 826.00 840.20 0.0M
2022-08-05 864.65 864.65 841.50 844.70 0.2M
2022-08-04 875.00 885.10 838.95 866.40 0.0M
2022-08-03 846.05 871.05 830.05 867.10 0.0M
2022-08-02 837.10 854.05 828.55 844.10 0.0M
2022-08-01 805.00 860.00 800.00 851.80 0.1M
2022-07-29 797.40 813.10 784.90 801.75 0.0M
2022-07-28 794.80 800.00 777.65 795.15 0.0M
2022-07-27 791.50 807.65 781.00 784.35 0.0M
2022-07-26 792.00 795.00 780.00 793.00 0.0M
2022-07-25 788.00 798.70 780.15 789.80 0.0M
2022-07-22 798.00 798.00 776.00 789.85 0.0M
2022-07-21 764.00 791.25 760.90 786.50 0.0M
2022-07-20 752.25 784.70 752.25 758.95 0.0M
2022-07-19 762.40 770.00 751.15 768.55 0.0M
2022-07-18 770.15 790.15 746.05 753.30 0.0M
2022-07-15 760.00 776.95 747.70 766.20 0.0M
2022-07-14 770.70 783.00 728.20 766.10 0.0M
2022-07-13 781.00 786.75 762.50 769.65 0.0M
2022-07-12 798.00 798.00 777.05 779.95 0.0M
2022-07-11 785.05 807.25 785.05 799.75 0.0M
2022-07-08 760.35 788.80 760.35 776.65 0.0M
2022-07-07 757.00 798.00 751.55 768.70 0.0M
2022-07-06 741.00 757.30 737.60 749.25 0.0M
2022-07-05 735.55 751.50 731.90 746.65 0.0M
2022-07-04 712.40 745.25 710.00 735.70 0.0M
2022-07-01 714.60 720.80 699.15 711.70 0.0M
2022-06-30 734.10 751.00 706.30 718.40 0.0M
2022-06-29 747.65 752.85 735.55 744.10 0.0M
2022-06-28 730.00 764.95 717.45 755.70 0.0M
2022-06-27 687.30 784.15 676.30 745.35 0.0M
2022-06-24 674.55 682.15 667.85 675.20 0.0M
2022-06-23 662.90 676.95 662.90 670.00 0.0M
2022-06-22 664.35 665.70 655.30 662.70 0.0M
2022-06-21 675.00 675.00 653.95 665.00 0.0M
2022-06-20 674.00 682.50 651.05 666.70 0.0M
2022-06-17 694.65 694.90 675.00 685.25 0.0M
2022-06-16 691.00 701.10 682.05 694.90 0.0M
2022-06-15 698.90 703.40 690.80 693.45 0.0M
2022-06-14 680.00 698.90 680.00 693.70 0.0M
2022-06-13 691.00 701.65 669.60 690.20 0.0M
2022-06-10 658.95 708.00 658.95 690.25 0.0M
2022-06-09 674.95 674.95 655.25 663.85 0.0M
2022-06-08 687.00 687.00 666.05 671.70 0.0M
2022-06-07 682.00 692.45 677.45 684.80 0.0M
2022-06-06 694.30 697.75 683.60 693.20 0.0M
2022-06-03 709.50 709.50 695.10 696.80 0.0M
2022-06-02 713.80 716.80 698.00 700.15 0.0M
2022-06-01 725.10 731.50 711.00 715.40 0.0M
2022-05-31 709.85 729.55 709.85 720.40 0.0M
2022-05-30 712.40 719.45 697.00 707.55 0.0M
2022-05-27 694.00 699.90 690.50 694.70 0.0M
2022-05-26 704.40 710.30 690.00 694.00 0.0M
2022-05-25 713.00 715.45 695.70 704.45 0.0M
2022-05-24 736.60 739.30 710.95 713.10 0.0M
2022-05-23 719.50 739.90 711.15 737.00 0.0M
2022-05-20 717.35 720.85 697.00 712.30 0.0M
2022-05-19 723.90 723.95 706.85 714.05 0.0M
2022-05-18 725.80 730.60 704.15 725.00 0.0M
2022-05-17 729.45 739.20 722.60 731.15 0.0M
2022-05-16 718.00 728.45 704.25 725.25 0.0M
2022-05-13 743.80 743.80 718.20 730.15 0.0M
2022-05-12 715.25 738.70 685.00 729.20 0.0M
2022-05-11 767.00 767.00 717.65 722.40 0.0M
2022-05-10 733.25 777.00 712.10 747.10 0.0M
2022-05-09 732.60 736.90 716.00 730.85 0.0M
2022-05-06 754.20 754.20 722.55 736.70 0.0M
2022-05-05 768.70 769.15 751.40 754.35 0.0M
2022-05-04 764.40 773.45 752.90 755.65 0.0M
2022-05-02 777.00 777.00 750.75 762.05 0.0M
2022-04-29 778.40 785.00 749.55 760.65 0.0M
2022-04-28 753.40 780.95 749.30 776.35 0.0M
2022-04-27 723.00 758.00 723.00 750.60 0.0M
2022-04-26 738.00 743.35 731.55 736.70 0.0M
2022-04-25 740.50 751.05 728.00 731.20 0.0M
2022-04-22 754.00 754.25 730.90 739.75 0.0M
2022-04-21 740.85 760.45 740.85 746.55 0.0M
2022-04-20 756.00 765.25 736.35 740.55 0.0M
2022-04-19 765.85 774.75 755.00 760.00 0.0M
2022-04-18 754.30 779.40 754.30 765.70 0.0M
2022-04-13 780.50 784.40 773.00 776.45 0.0M
2022-04-12 796.05 796.05 768.65 777.20 0.0M
2022-04-11 806.60 806.60 795.50 798.50 0.0M
2022-04-08 810.00 810.00 793.15 806.15 0.0M
2022-04-07 806.65 806.65 791.90 797.85 0.0M
2022-04-06 821.95 821.95 802.85 808.55 0.0M
2022-04-05 804.80 824.85 801.60 814.20 0.0M
2022-04-04 793.80 824.80 793.80 802.40 0.0M
2022-04-01 805.00 805.00 785.75 787.80 0.0M
2022-03-31 783.40 803.00 783.40 797.90 0.0M
2022-03-30 775.10 792.75 770.30 782.35 0.0M
2022-03-29 779.40 784.00 762.00 767.55 0.0M
2022-03-28 764.60 772.10 743.50 767.00 0.0M
2022-03-25 761.00 769.45 750.05 761.35 0.0M
2022-03-24 769.50 770.00 756.40 764.05 0.0M
2022-03-23 773.00 773.00 758.15 760.85 0.0M
2022-03-22 783.20 791.65 748.00 764.00 0.0M
2022-03-21 794.30 807.85 776.00 781.50 0.0M
2022-03-17 799.00 799.00 772.35 775.70 0.0M
2022-03-16 814.00 814.00 773.05 780.10 0.0M
2022-03-15 810.00 813.90 791.30 800.30 0.0M
2022-03-14 788.00 811.85 775.20 805.25 0.0M
2022-03-11 785.00 795.30 766.00 778.15 0.0M
2022-03-10 786.00 804.95 759.30 777.40 0.0M
2022-03-09 751.45 788.50 725.30 781.00 0.0M
2022-03-08 700.05 746.40 700.05 742.65 0.0M
2022-03-07 695.00 717.60 686.85 709.60 0.0M
2022-03-04 743.00 759.20 709.00 715.05 1.0M
2022-03-03 806.00 806.00 753.25 768.20 0.0M
2022-03-02 795.00 795.00 762.85 789.80 0.0M
2022-02-28 875.00 875.00 791.00 803.25 0.0M
2022-02-25 821.80 871.20 821.80 868.40 0.0M
2022-02-24 800.00 850.45 800.00 827.30 0.0M
2022-02-23 848.00 878.90 848.00 854.55 0.0M
2022-02-22 830.00 921.00 827.90 864.95 0.0M
2022-02-21 846.90 876.55 846.90 865.20 0.0M
2022-02-18 856.80 879.95 856.30 872.80 0.0M
2022-02-17 855.00 869.05 850.25 861.05 0.0M
2022-02-16 855.00 872.00 851.60 865.70 0.0M
2022-02-15 810.00 852.00 810.00 841.30 0.0M
2022-02-14 842.00 843.85 815.10 835.35 0.0M
2022-02-11 860.00 871.80 842.00 858.95 0.0M
2022-02-10 869.70 880.15 851.35 872.60 0.1M
2022-02-09 868.80 875.10 843.85 866.90 0.0M
2022-02-08 868.00 888.65 857.75 864.85 0.0M
2022-02-07 895.05 901.10 866.00 888.40 0.0M
2022-02-04 863.00 911.90 863.00 904.30 0.0M
2022-02-03 882.00 884.15 864.00 871.55 0.0M
2022-02-02 872.10 898.00 872.10 878.60 0.0M
2022-02-01 887.95 890.95 868.05 879.25 0.0M
2022-01-31 850.00 894.00 847.55 880.50 0.0M
2022-01-28 830.00 863.80 828.30 853.60 0.0M
2022-01-27 849.00 849.00 812.10 826.90 0.0M
2022-01-25 840.00 865.85 824.05 845.05 0.0M
2022-01-24 884.00 884.00 842.40 854.20 0.0M
2022-01-21 891.00 912.80 879.00 887.10 0.1M
2022-01-20 944.15 944.50 921.80 929.35 0.0M
2022-01-19 940.00 951.95 926.10 931.85 0.0M
2022-01-18 974.90 976.25 937.90 941.80 0.0M
2022-01-17 976.70 981.15 954.10 960.75 0.0M
2022-01-14 997.25 1,002.85 970.10 972.85 0.0M
2022-01-13 998.00 1,006.85 980.85 997.25 0.0M
2022-01-12 981.75 1,032.00 975.70 988.25 0.0M
2022-01-11 1,008.10 1,008.10 981.00 987.85 0.0M
2022-01-10 971.00 1,003.00 971.00 998.05 0.0M
2022-01-07 1,000.00 1,009.55 966.55 986.85 0.0M
2022-01-06 984.00 1,004.55 968.15 999.90 0.0M
2022-01-05 985.00 1,008.75 972.40 982.40 0.0M
2022-01-04 1,014.90 1,014.90 960.00 986.25 0.0M
2022-01-03 1,000.00 1,033.95 1,000.00 1,007.45 0.0M