14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹1,203.30 ₹1,755.35 Friday, 17th May 2024 CARBORUNIV.NS stock ended at ₹1,731.05. This is 5.15% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 9.31% from a day low at ₹1,605.80 to a day high of ₹1,755.35.
90 days ₹1,025.60 ₹1,755.35
52 weeks ₹1,025.60 ₹1,755.35

Historical Carborundum Universal Limited prices

Date Open High Low Close Volume
Jun 21, 2023 ₹1,212.00 ₹1,220.10 ₹1,202.20 ₹1,219.75 65 933
Jun 20, 2023 ₹1,214.40 ₹1,220.00 ₹1,199.30 ₹1,212.75 62 053
Jun 19, 2023 ₹1,235.20 ₹1,252.80 ₹1,203.20 ₹1,220.00 66 607
Jun 16, 2023 ₹1,250.00 ₹1,260.00 ₹1,225.00 ₹1,231.50 122 694
Jun 15, 2023 ₹1,204.00 ₹1,245.00 ₹1,202.80 ₹1,238.70 319 218
Jun 14, 2023 ₹1,195.00 ₹1,230.00 ₹1,191.10 ₹1,202.80 308 194
Jun 13, 2023 ₹1,196.70 ₹1,206.00 ₹1,180.00 ₹1,194.95 77 986
Jun 12, 2023 ₹1,182.55 ₹1,202.00 ₹1,176.05 ₹1,191.05 63 368
Jun 09, 2023 ₹1,200.00 ₹1,206.00 ₹1,169.10 ₹1,182.55 206 823
Jun 08, 2023 ₹1,190.00 ₹1,203.00 ₹1,187.20 ₹1,197.20 170 297
Jun 07, 2023 ₹1,161.75 ₹1,206.20 ₹1,157.25 ₹1,192.50 359 982
Jun 06, 2023 ₹1,170.00 ₹1,176.35 ₹1,152.50 ₹1,164.15 83 346
Jun 05, 2023 ₹1,174.00 ₹1,184.40 ₹1,160.05 ₹1,166.70 161 438
Jun 02, 2023 ₹1,162.05 ₹1,171.70 ₹1,156.25 ₹1,164.25 340 729
Jun 01, 2023 ₹1,155.85 ₹1,164.50 ₹1,147.40 ₹1,156.35 40 991
May 31, 2023 ₹1,150.00 ₹1,165.00 ₹1,140.00 ₹1,150.05 110 815
May 30, 2023 ₹1,158.00 ₹1,164.00 ₹1,146.60 ₹1,151.80 80 545
May 29, 2023 ₹1,164.60 ₹1,172.00 ₹1,134.75 ₹1,156.75 82 929
May 26, 2023 ₹1,155.00 ₹1,169.60 ₹1,144.70 ₹1,162.00 65 254
May 25, 2023 ₹1,174.00 ₹1,184.95 ₹1,144.00 ₹1,153.35 83 649
May 24, 2023 ₹1,197.90 ₹1,216.00 ₹1,161.85 ₹1,168.50 134 489
May 23, 2023 ₹1,223.50 ₹1,235.00 ₹1,190.00 ₹1,201.15 77 778
May 22, 2023 ₹1,200.85 ₹1,229.00 ₹1,191.05 ₹1,221.75 141 685
May 19, 2023 ₹1,164.00 ₹1,224.00 ₹1,163.15 ₹1,200.90 522 587
May 18, 2023 ₹1,170.00 ₹1,178.15 ₹1,156.15 ₹1,163.15 74 486

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CARBORUNIV.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the CARBORUNIV.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CARBORUNIV.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Carborundum Universal Limited

Carborundum Universal Limited Carborundum Universal Limited, together with its subsidiaries, manufactures and sells abrasives, ceramics, and electro minerals in India and internationally. The company operates through three segments: Surface Engineering, Technical Ceramics and Super Refractory Solutions, and Electrominerals. It offers bonded and coated abrasives, processed cloth products, polymers, power tools, and coolants; and electro minerals, including fused alumina, silic... CARBORUNIV.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT