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: 1,576.8 Mkt_Cap Category: Mid-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 06-Sep-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: 899.54 Low52 Price: 809.1 Barrier: 934.4; Drift%: -3.45
Basic Industry: Abrasives & Bearings Total Equity: 190,422,718 Low52 Date: 03-Mar-2025 SHP: 39.23 / 11.81 / 29.22 / 19.74
Q M W D
Trend Indicator
SiS14: 45
High/Low Price Quarter: 1,322.7 / 809.1 Month: 1,009.7 / 921.15 Week: 879.5 / 833.05 Day: 908.8 / 893.85 Sis67: 29
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 907.00 908.80 893.85 903.20 902.83 -0.01 17,198.98 143,428 3.64 57,234 2.72 5.17 15
2 26-Aug 929.40 929.60 895.00 903.30 908.69 -2.81 17,200.88 139,080 3.52 70,541 3.36 6.41 19
3 25-Aug 930.15 941.80 926.10 929.40 933.53 0.30 17,697.89 110,916 2.81 44,376 2.11 4.14 12
4 22-Aug 940.85 948.70 921.05 926.65 929.41 -1.99 17,645.52 278,012 7.05 106,510 5.07 9.90 28
5 21-Aug 988.05 988.35 941.20 945.50 954.26 -4.52 18,004.47 897,090 22.74 213,535 10.16 20.38 57
6 20-Aug 870.05 1,018.00 870.05 990.25 959.55 13.82 18,856.61 4,787,771 121.34 631,538 30.04 60.60 168
7 19-Aug 883.00 885.60 862.90 870.05 870.67 -0.55 16,567.73 431,297 10.93 255,741 12.16 22.27 68
8 18-Aug 855.35 885.00 855.35 874.90 871.55 2.78 16,660.08 356,070 9.02 217,823 10.36 18.98 58
9 14-Aug 854.90 856.20 842.80 851.20 849.84 0.67 16,208.78 62,360 1.58 36,673 1.74 3.12 10
10 13-Aug 847.80 854.95 841.70 845.55 847.84 -0.22 16,101.19 108,487 2.75 52,966 2.52 4.49 14
11 12-Aug 858.30 879.50 837.85 847.45 855.65 -0.21 16,137.37 171,391 4.34 84,427 4.02 7.22 22
12 11-Aug 841.35 861.90 833.05 849.25 844.26 0.94 16,171.65 359,274 9.11 194,376 9.25 16.41 53
13 08-Aug 851.00 879.45 836.15 841.30 852.37 -1.69 16,020.26 286,762 7.27 168,372 8.01 14.35 46
14 07-Aug 878.70 887.05 848.05 855.80 860.56 -3.31 16,296.38 432,787 10.97 243,124 11.56 20.92 66
15 06-Aug 905.90 913.95 881.60 885.10 889.28 -2.23 16,854.31 77,949 1.98 43,703 2.08 3.89 12
16 05-Aug 926.00 926.00 903.05 905.30 910.20 -1.33 17,238.97 183,912 4.66 148,171 7.05 13.49 41
17 04-Aug 934.40 934.40 908.05 917.50 914.41 -0.91 17,471.28 123,643 3.13 70,528 3.35 6.45 19
18 01-Aug 926.00 947.00 924.00 925.95 931.82 -0.50 17,632.19 121,391 3.08 94,738 4.51 8.83 26
19 31-Jul 942.00 955.30 926.00 930.60 938.76 -2.53 17,720.74 40,421 1.02 21,022 1.00 1.97 6
20 30-Jul 929.00 957.70 929.00 954.80 935.38 2.87 18,181.56 296,427 7.51 239,852 11.41 22.44 66
21 29-Jul 930.50 949.40 921.15 928.15 929.49 -0.64 17,674.08 102,872 2.61 68,872 3.28 6.40 19
22 28-Jul 957.60 960.10 925.00 934.10 935.76 -2.61 17,787.39 486,847 12.34 446,143 21.22 41.75 122
23 25-Jul 975.05 979.35 952.10 959.15 961.97 -2.38 18,264.39 66,280 1.68 33,533 1.60 3.23 9
24 24-Jul 977.15 986.60 972.55 982.55 980.64 0.55 18,709.98 39,455 1.00 24,543 1.17 2.41 7
25 23-Jul 980.00 984.30 966.75 977.15 976.91 -0.27 18,607.16 53,639 1.36 29,111 1.38 2.84 8
26 22-Jul 987.50 998.40 978.00 979.75 984.82 -1.25 18,656.67 61,613 1.56 37,277 1.77 3.67 10
27 21-Jul 989.95 998.50 981.75 992.15 992.14 0.46 18,892.79 76,707 1.94 37,955 1.81 3.77 10
28 18-Jul 1,004.60 1,004.60 981.10 987.60 992.27 -0.71 18,806.15 77,720 1.97 34,425 1.64 3.42 9
29 17-Jul 999.50 1,003.20 992.70 994.70 998.18 -0.50 18,941.35 294,914 7.47 239,862 11.41 23.94 66
30 16-Jul 996.40 1,004.40 986.45 999.65 997.97 1.44 19,035.61 108,812 2.76 59,607 2.84 5.95 16
31 15-Jul 997.00 1,003.95 982.15 985.50 991.29 -0.80 18,766.16 81,388 2.06 39,873 1.90 3.95 11
32 14-Jul 970.10 997.70 965.80 993.40 981.33 2.13 18,916.59 142,234 3.60 34,219 1.63 3.36 9
33 11-Jul 996.80 1,000.75 966.00 972.65 982.27 -2.49 18,521.47 75,809 1.92 39,556 1.88 3.89 11
34 10-Jul 996.00 1,002.00 991.85 997.50 996.86 -0.03 18,994.67 55,129 1.40 26,780 1.27 2.67 7
35 09-Jul 990.05 1,003.75 989.00 997.80 997.44 0.87 19,000.38 172,053 4.36 88,545 4.21 8.83 24
36 08-Jul 985.00 999.50 979.40 989.20 988.31 0.56 18,836.62 100,045 2.54 65,671 3.12 6.49 18
37 07-Jul 1,002.00 1,002.00 977.00 983.70 983.44 -1.48 18,731.88 167,198 4.24 100,454 4.78 9.88 27
38 04-Jul 991.50 1,000.95 984.10 998.45 992.46 0.70 19,012.76 68,295 1.73 26,031 1.24 2.58 7
39 03-Jul 999.40 1,009.15 985.75 991.50 997.58 -0.79 18,880.41 133,295 3.38 64,941 3.09 6.48 18
40 02-Jul 1,001.85 1,003.00 976.50 999.35 990.70 0.22 19,029.89 205,399 5.21 93,996 4.47 9.31 26
41 01-Jul 968.45 1,009.70 968.45 997.15 998.49 3.28 18,988.00 839,340 21.27 311,350 14.81 31.09 85
42 30-Jun 974.80 978.70 958.55 965.45 967.13 0.26 18,384.36 198,707 5.04 100,160 4.76 9.69 27
43 27-Jun 969.90 980.05 945.55 962.90 964.38 0.05 18,335.80 244,540 6.20 164,937 7.85 15.91 45
44 26-Jun 979.00 980.50 956.85 962.40 965.86 -1.60 18,326.28 276,146 7.00 224,068 10.66 21.64 61
45 25-Jun 962.80 986.00 956.55 978.00 972.47 3.01 18,623.00 317,401 8.04 199,418 9.49 19.39 55
46 24-Jun 933.60 962.00 925.80 949.40 938.66 2.03 18,078.73 344,787 8.74 265,077 12.61 24.88 72
47 23-Jun 936.00 940.05 922.30 930.55 929.63 -0.77 17,719.79 59,204 1.50 31,123 1.48 2.89 9
48 20-Jun 929.00 941.35 915.50 937.80 932.65 0.94 17,857.84 159,880 4.05 98,534 4.69 9.19 27
49 19-Jun 934.85 938.35 922.00 929.05 929.53 -0.80 17,691.22 59,956 1.52 26,720 1.27 2.48 7
50 18-Jun 944.00 945.50 927.00 936.50 934.96 -0.07 17,833.09 73,253 1.86 38,092 1.81 3.56 10
51 17-Jun 937.50 955.00 935.00 937.15 944.89 -0.17 17,845.47 70,042 1.78 37,144 1.77 3.51 10
52 16-Jun 943.00 953.00 927.85 938.70 939.38 -1.25 17,874.98 124,034 3.14 70,335 3.35 6.61 19
53 13-Jun 923.00 955.95 922.00 950.55 943.85 1.92 18,100.63 98,469 2.50 55,135 2.62 5.20 15
54 12-Jun 953.45 956.30 927.65 932.60 938.14 -2.19 17,758.82 103,512 2.62 53,003 2.52 4.97 14
55 11-Jun 950.80 960.30 947.30 953.45 953.16 0.38 18,155.85 123,016 3.12 76,845 3.66 7.32 21
56 10-Jun 952.00 975.00 946.40 949.85 958.62 -0.17 18,087.30 161,065 4.08 91,456 4.35 8.77 25
57 09-Jun 953.30 961.95 943.80 951.50 949.98 0.21 18,118.72 120,303 3.05 81,775 3.89 7.77 22
58 06-Jun 954.90 960.95 941.90 949.50 949.93 -0.57 18,080.64 131,151 3.32 79,572 3.78 7.56 22
59 05-Jun 962.50 971.45 951.50 954.90 957.46 -0.75 18,183.47 105,472 2.67 62,524 2.97 5.99 17
60 04-Jun 977.70 983.25 958.00 962.15 965.32 -1.44 18,321.52 64,331 1.63 37,233 1.77 3.59 10
61 03-Jun 980.00 993.70 971.60 976.20 983.43 -0.30 18,589.07 174,094 4.41 133,043 6.33 13.08 36
62 02-Jun 998.80 1,001.15 973.95 979.15 982.74 -1.28 18,645.24 113,658 2.88 70,094 3.33 6.89 19
63 30-May 995.00 1,001.80 981.00 991.80 988.55 0.46 18,886.13 67,807 1.72 37,052 1.76 3.66 10
64 29-May 997.80 1,000.00 981.20 987.30 986.80 -0.69 18,800.43 54,000 1.37 31,688 1.51 3.13 9
65 28-May 1,006.90 1,006.90 990.20 994.20 996.90 -0.46 18,931.83 54,271 1.38 27,185 1.29 2.71 7
66 27-May 1,001.80 1,006.90 993.10 998.80 1,000.86 -0.30 19,019.42 50,540 1.28 29,124 1.39 2.91 8
67 26-May 1,001.50 1,005.00 990.10 1,001.80 998.39 0.03 19,076.55 54,680 1.39 31,988 1.52 3.19 9

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