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
Jan 29, 2024 ₹1,149.00 ₹1,151.65 ₹1,129.60 ₹1,138.95 53 773
Jan 25, 2024 ₹1,177.20 ₹1,182.80 ₹1,143.50 ₹1,149.50 445 863
Jan 24, 2024 ₹1,119.00 ₹1,218.00 ₹1,118.95 ₹1,177.20 720 902
Jan 23, 2024 ₹1,134.50 ₹1,134.50 ₹1,115.40 ₹1,125.50 31 757
Jan 22, 2024 ₹1,140.90 ₹1,140.90 ₹1,140.90 ₹1,140.90 0
Jan 20, 2024 ₹1,140.00 ₹1,148.95 ₹1,124.40 ₹1,129.90 17 189
Jan 19, 2024 ₹1,139.85 ₹1,148.00 ₹1,131.35 ₹1,140.90 84 164
Jan 18, 2024 ₹1,137.25 ₹1,144.45 ₹1,118.20 ₹1,129.75 75 224
Jan 17, 2024 ₹1,157.25 ₹1,157.25 ₹1,138.55 ₹1,142.95 45 747
Jan 16, 2024 ₹1,188.95 ₹1,203.70 ₹1,155.00 ₹1,158.45 83 573
Jan 15, 2024 ₹1,160.00 ₹1,195.00 ₹1,155.05 ₹1,185.40 139 417
Jan 12, 2024 ₹1,159.95 ₹1,176.90 ₹1,149.05 ₹1,164.45 96 028
Jan 11, 2024 ₹1,150.70 ₹1,168.00 ₹1,143.25 ₹1,155.05 66 329
Jan 10, 2024 ₹1,145.00 ₹1,149.45 ₹1,128.00 ₹1,144.95 468 177
Jan 09, 2024 ₹1,145.50 ₹1,179.30 ₹1,130.25 ₹1,143.45 417 490
Jan 08, 2024 ₹1,169.00 ₹1,179.00 ₹1,126.00 ₹1,131.50 109 055
Jan 05, 2024 ₹1,124.00 ₹1,149.95 ₹1,117.00 ₹1,145.50 125 058
Jan 04, 2024 ₹1,128.90 ₹1,133.10 ₹1,110.80 ₹1,114.85 75 678
Jan 03, 2024 ₹1,117.55 ₹1,129.95 ₹1,107.00 ₹1,120.05 70 177
Jan 02, 2024 ₹1,117.95 ₹1,125.00 ₹1,105.15 ₹1,116.90 62 433
Jan 01, 2024 ₹1,117.95 ₹1,125.00 ₹1,106.10 ₹1,116.80 48 542
Dec 29, 2023 ₹1,108.80 ₹1,116.25 ₹1,097.05 ₹1,113.40 171 963
Dec 28, 2023 ₹1,113.25 ₹1,125.00 ₹1,091.20 ₹1,096.95 154 394
Dec 27, 2023 ₹1,103.40 ₹1,129.35 ₹1,103.40 ₹1,110.00 285 487
Dec 26, 2023 ₹1,100.00 ₹1,113.90 ₹1,079.95 ₹1,103.40 179 537

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