Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CARBORUNIV, Carborundum Universal Limited, INE120A01034, Listing: 03-Apr-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 1,530.9 Mkt_Cap Category: Small-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 18-Nov-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: 908.58 Low52 Price: 809.1 Barrier: 923.45; Drift%: -3.87
Basic Industry: Abrasives & Bearings Total Equity: 190,435,988 Low52 Date: 03-Mar-2025 SHP: 38.96 / 10.87 / 29.82 / 20.34
Q M W D
Trend Indicator
SiS14: 12
High/Low Price Quarter: 1,322.7 / 809.1 Month: 1,012.5 / 907.05 Week: 942.2 / 895.1 Day: 901.3 / 882.0 Sis67: 25
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 895.00 901.30 882.00 889.05 891.98 -0.29 16,930.71 104,992 4.85 60,417 4.25 5.39 16
2 11-Nov 911.00 912.55 890.10 891.65 897.10 -2.21 16,980.22 46,513 2.15 24,687 1.74 2.21 7
3 10-Nov 912.20 914.95 904.10 911.80 910.85 -0.48 17,363.95 116,280 5.38 84,006 5.91 7.65 22
4 07-Nov 887.00 921.00 876.20 916.20 905.05 3.25 17,447.75 74,900 3.46 34,310 2.41 3.11 9
5 06-Nov 895.00 900.00 879.05 887.35 885.58 -0.95 16,898.34 77,569 3.59 46,048 3.24 4.08 12
6 04-Nov 909.45 923.45 892.85 895.90 907.50 -1.49 17,061.16 85,286 3.94 40,548 2.85 3.68 11
7 03-Nov 897.00 911.90 894.30 909.45 903.52 0.99 17,319.20 60,298 2.79 38,240 2.69 3.46 10
8 31-Oct 916.90 923.65 895.10 900.50 908.78 -2.68 17,148.76 99,175 4.59 53,009 3.73 4.82 14
9 30-Oct 935.00 942.20 917.60 925.30 924.86 -0.73 17,621.04 65,701 3.04 28,668 2.02 2.65 8
10 29-Oct 913.10 938.90 903.65 932.15 928.59 2.63 17,751.49 201,734 9.33 91,967 6.47 8.54 24
11 28-Oct 906.10 922.45 902.95 908.30 913.06 0.01 17,297.30 47,025 2.17 23,934 1.68 2.19 6
12 27-Oct 897.00 910.60 897.00 908.25 905.65 1.22 17,296.35 32,039 1.48 19,617 1.38 1.78 5
13 24-Oct 903.00 909.85 895.10 897.30 900.20 -1.03 17,087.82 65,290 3.02 46,057 3.24 4.15 12
14 23-Oct 920.00 920.15 900.00 906.65 906.92 -0.35 17,265.88 93,430 4.32 59,603 4.19 5.41 16
15 21-Oct 895.10 916.50 895.10 909.85 910.41 1.93 17,326.82 21,625 1.00 14,208 1.00 1.29 4
16 20-Oct 905.10 907.95 888.30 892.65 899.26 -1.28 16,999.27 170,701 7.89 92,713 6.52 8.34 25
17 17-Oct 916.55 920.75 901.10 904.25 908.05 -1.34 17,220.17 53,690 2.48 27,975 1.97 2.54 7
18 16-Oct 913.70 919.95 910.00 916.55 914.69 0.83 17,454.41 42,718 1.98 26,643 1.88 2.44 7
19 15-Oct 914.00 919.50 901.50 909.05 910.25 -0.56 17,311.58 153,968 7.12 86,751 6.11 7.90 23
20 14-Oct 921.10 930.00 912.00 914.15 921.38 -1.51 17,408.71 92,601 4.28 57,529 4.05 5.30 15
21 13-Oct 934.80 935.00 917.00 928.20 926.51 -1.00 17,676.27 63,609 2.94 27,408 1.93 2.54 7
22 10-Oct 914.05 943.65 913.65 937.55 932.56 2.57 17,854.33 90,027 4.16 38,733 2.73 3.61 10
23 09-Oct 921.00 923.85 902.10 914.05 911.48 -0.41 17,406.80 197,583 9.14 144,383 10.16 13.16 38
24 08-Oct 920.50 930.35 910.55 917.80 919.31 -0.16 17,478.21 77,454 3.58 46,391 3.26 4.26 12
25 07-Oct 923.40 927.40 913.80 919.30 920.43 0.08 17,506.78 48,949 2.26 24,669 1.74 2.27 7
26 06-Oct 947.50 955.00 915.10 918.60 933.17 -2.01 17,493.45 145,178 6.71 57,035 4.01 5.32 15
27 03-Oct 916.50 939.90 916.00 937.40 927.23 2.29 17,851.47 85,143 3.94 39,374 2.77 3.65 10
28 01-Oct 918.65 925.00 909.65 916.45 916.83 -0.89 17,452.51 59,595 2.76 25,037 1.76 2.30 7
29 30-Sep 911.50 928.90 911.50 924.65 921.64 1.40 17,608.66 49,540 2.29 26,916 1.89 2.48 7
30 29-Sep 920.00 927.75 909.65 911.90 916.02 -0.87 17,365.86 170,417 7.88 66,513 4.68 6.09 18
31 26-Sep 942.65 950.15 915.00 919.90 926.98 -3.28 17,518.21 210,343 9.73 129,653 9.12 12.02 34
32 25-Sep 953.65 959.95 942.20 951.05 953.86 -0.42 18,111.41 162,614 7.52 96,870 6.82 9.24 26
33 24-Sep 972.00 980.80 952.00 955.10 964.62 -1.74 18,188.54 46,089 2.13 22,232 1.56 2.14 6
34 23-Sep 956.00 978.55 953.10 972.00 963.94 2.18 18,510.00 159,826 7.39 40,090 2.82 3.86 11
35 22-Sep 957.95 964.45 940.40 951.30 949.26 -0.77 18,116.18 194,842 9.01 117,338 8.26 11.14 31
36 19-Sep 991.00 996.00 947.95 958.70 961.63 -2.90 18,257.10 678,105 31.36 503,081 35.41 48.38 134
37 18-Sep 999.90 1,001.70 975.00 987.35 987.43 -0.81 18,802.70 282,327 13.05 46,059 3.24 4.55 12
38 17-Sep 1,005.00 1,012.50 991.00 995.45 999.77 -0.61 18,956.95 154,516 7.14 62,194 4.38 6.22 17
39 16-Sep 971.35 1,009.60 969.00 1,001.60 990.73 2.28 19,074.07 142,901 6.61 78,254 5.51 7.75 21
40 15-Sep 1,004.50 1,004.50 971.35 979.30 980.61 -1.39 18,649.40 123,768 5.72 56,557 3.98 5.55 15
41 12-Sep 986.00 1,002.00 986.00 993.10 997.90 0.71 18,912.20 277,309 12.82 223,933 15.76 22.35 60
42 11-Sep 989.40 998.30 981.75 986.05 988.10 0.35 18,777.94 57,883 2.68 26,387 1.86 2.61 7
43 10-Sep 980.00 1,005.30 975.20 982.60 988.83 0.89 18,712.24 235,854 10.91 140,129 9.86 13.86 37
44 09-Sep 973.10 979.95 955.75 973.90 971.27 0.88 18,546.56 265,497 12.28 214,492 15.10 20.83 57
45 08-Sep 945.95 999.00 944.05 965.40 979.00 2.06 18,384.69 304,804 14.09 112,142 7.89 10.00 30
46 05-Sep 951.00 958.25 943.00 945.95 948.35 -0.08 18,014.29 54,247 2.51 26,310 1.85 2.50 7
47 04-Sep 951.60 952.15 939.60 946.75 947.72 -0.06 18,029.53 107,871 4.99 80,365 5.66 7.62 21
48 03-Sep 939.75 962.80 937.60 947.30 954.55 0.80 18,040.00 101,416 4.69 61,189 4.31 5.84 16
49 02-Sep 933.30 951.50 919.10 939.75 942.24 0.69 17,896.22 148,281 6.86 80,630 5.67 7.60 21
50 01-Sep 914.30 937.00 907.05 933.30 926.03 2.38 17,773.39 110,844 5.13 59,758 4.21 5.53 16
51 29-Aug 895.00 922.80 895.00 911.60 914.20 0.93 17,360.14 129,845 6.00 73,513 5.17 6.72 20
52 28-Aug 907.00 908.80 893.85 903.20 902.83 -0.01 17,200.18 143,428 6.63 57,234 4.03 5.17 15
53 26-Aug 929.40 929.60 895.00 903.30 908.69 -2.81 17,202.08 139,080 6.43 70,541 4.96 6.41 19
54 25-Aug 930.15 941.80 926.10 929.40 933.53 0.30 17,699.12 110,916 5.13 44,376 3.12 4.14 12
55 22-Aug 940.85 948.70 921.05 926.65 929.41 -1.99 17,646.75 278,012 12.86 106,510 7.50 9.90 28
56 21-Aug 988.05 988.35 941.20 945.50 954.26 -4.52 18,005.72 897,090 41.48 213,535 15.03 20.38 57
57 20-Aug 870.05 1,018.00 870.05 990.25 959.55 13.82 18,857.92 4,787,771 221.39 631,538 44.45 60.60 168
58 19-Aug 883.00 885.60 862.90 870.05 870.67 -0.55 16,568.88 431,297 19.94 255,741 18.00 22.27 68
59 18-Aug 855.35 885.00 855.35 874.90 871.55 2.78 16,661.24 356,070 16.46 217,823 15.33 18.98 58
60 14-Aug 854.90 856.20 842.80 851.20 849.84 0.67 16,209.91 62,360 2.88 36,673 2.58 3.12 10
61 13-Aug 847.80 854.95 841.70 845.55 847.84 -0.22 16,102.31 108,487 5.02 52,966 3.73 4.49 14
62 12-Aug 858.30 879.50 837.85 847.45 855.65 -0.21 16,138.50 171,391 7.93 84,427 5.94 7.22 22
63 11-Aug 841.35 861.90 833.05 849.25 844.26 0.94 16,172.78 359,274 16.61 194,376 13.68 16.41 53
64 08-Aug 851.00 879.45 836.15 841.30 852.37 -1.69 16,021.38 286,762 13.26 168,372 11.85 14.35 46
65 07-Aug 878.70 887.05 848.05 855.80 860.56 -3.31 16,297.51 432,787 20.01 243,124 17.11 20.92 66
66 06-Aug 905.90 913.95 881.60 885.10 889.28 -2.23 16,855.49 77,949 3.60 43,703 3.08 3.89 12
67 05-Aug 926.00 926.00 903.05 905.30 910.20 -1.33 17,240.17 183,912 8.50 148,171 10.43 13.49 41

Similar Stocks: CARBORUNIV    GRINDWELL    SKFINDIA    TIMKEN    NIBL    WENDT    SKP   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com