Karbonsteel Engineering Limited (BOM:544511)
India
· Delayed Price · Currency is INR 136.25
-3.75 (-2.68%)
At close: Apr 28, 2026
Karbonsteel Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 142.40 | 143.40 | 141.60 | 141.80 | 141.80 | 4.07% | 7,200 |
| Apr 28, 2026 | 142.00 | 144.90 | 135.00 | 136.25 | 136.25 | -2.68% | 12,800 |
| Apr 27, 2026 | 121.05 | 145.00 | 121.05 | 140.00 | 140.00 | -1.75% | 22,400 |
| Apr 24, 2026 | 142.70 | 142.70 | 141.00 | 142.50 | 142.50 | -0.14% | 4,800 |
| Apr 23, 2026 | 144.40 | 144.40 | 140.05 | 142.70 | 142.70 | -1.38% | 16,800 |
| Apr 22, 2026 | 140.00 | 145.00 | 138.65 | 144.70 | 144.70 | -0.07% | 35,200 |
| Apr 21, 2026 | 141.00 | 144.95 | 141.00 | 144.80 | 144.80 | 3.06% | 16,000 |
| Apr 20, 2026 | 141.30 | 142.00 | 137.00 | 140.50 | 140.50 | 0.43% | 43,200 |
| Apr 17, 2026 | 136.00 | 158.40 | 136.00 | 139.90 | 139.90 | 2.12% | 221,600 |
| Apr 16, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.74% | 4,800 |
| Apr 15, 2026 | 134.00 | 136.00 | 132.50 | 136.00 | 136.00 | 1.49% | 16,800 |
| Apr 10, 2026 | 135.00 | 137.00 | 134.00 | 134.00 | 134.00 | - | 14,400 |
| Apr 9, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -2.90% | 2,400 |
| Apr 8, 2026 | 147.00 | 147.00 | 132.00 | 138.00 | 138.00 | 0.73% | 5,600 |
| Apr 7, 2026 | 121.00 | 137.00 | 120.10 | 137.00 | 137.00 | 13.22% | 10,400 |
| Apr 2, 2026 | 121.00 | 121.00 | 117.00 | 121.00 | 121.00 | -3.51% | 4,000 |
| Apr 1, 2026 | 120.00 | 125.40 | 120.00 | 125.40 | 125.40 | 8.06% | 5,600 |
| Mar 30, 2026 | 125.00 | 125.00 | 111.60 | 116.05 | 116.05 | -10.11% | 60,000 |
| Mar 27, 2026 | 138.00 | 138.00 | 126.10 | 129.10 | 129.10 | -6.28% | 60,000 |
| Mar 25, 2026 | 137.00 | 142.00 | 137.00 | 137.75 | 137.75 | 4.16% | 36,800 |
| Mar 24, 2026 | 131.00 | 137.95 | 130.00 | 132.25 | 132.25 | 1.46% | 12,800 |
| Mar 23, 2026 | 132.00 | 141.70 | 129.20 | 130.35 | 130.35 | -3.87% | 10,400 |
| Mar 20, 2026 | 137.00 | 137.00 | 135.60 | 135.60 | 135.60 | -4.51% | 3,200 |
| Mar 19, 2026 | 134.10 | 142.00 | 134.10 | 142.00 | 142.00 | 2.08% | 1,600 |
| Mar 18, 2026 | 136.25 | 139.10 | 135.00 | 139.10 | 139.10 | -2.49% | 4,800 |
| Mar 16, 2026 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | -4.52% | 800 |
| Mar 11, 2026 | 150.00 | 151.50 | 139.15 | 149.40 | 149.40 | 3.03% | 6,400 |
| Mar 9, 2026 | 141.35 | 145.00 | 137.35 | 145.00 | 145.00 | -2.03% | 6,400 |
| Mar 6, 2026 | 150.50 | 150.50 | 148.00 | 148.00 | 148.00 | -1.66% | 10,400 |
| Mar 5, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -2.90% | 800 |
| Mar 2, 2026 | 140.00 | 155.00 | 140.00 | 155.00 | 155.00 | 0.16% | 5,600 |
| Feb 27, 2026 | 150.00 | 154.75 | 150.00 | 154.75 | 154.75 | 1.81% | 2,400 |
| Feb 26, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | 800 |
| Feb 25, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -3.94% | 800 |
| Feb 24, 2026 | 151.00 | 157.40 | 151.00 | 157.20 | 157.20 | 0.42% | 4,800 |
| Feb 23, 2026 | 140.05 | 157.70 | 140.00 | 156.55 | 156.55 | 3.47% | 36,000 |
| Feb 20, 2026 | 150.05 | 152.00 | 150.05 | 151.30 | 151.30 | -1.14% | 12,000 |
| Feb 19, 2026 | 154.00 | 160.00 | 150.00 | 153.05 | 153.05 | 0.03% | 39,200 |
| Feb 18, 2026 | 159.00 | 159.00 | 153.00 | 153.00 | 153.00 | -3.77% | 6,400 |
| Feb 17, 2026 | 136.00 | 160.00 | 136.00 | 159.00 | 159.00 | -0.93% | 4,800 |
| Feb 16, 2026 | 162.00 | 162.00 | 160.00 | 160.50 | 160.50 | -4.46% | 7,200 |
| Feb 10, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 1,600 |
| Feb 9, 2026 | 168.15 | 168.15 | 168.00 | 168.00 | 168.00 | -3.45% | 4,800 |
| Feb 6, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 4.16% | 800 |
| Feb 5, 2026 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | -4.52% | 6,400 |
| Feb 4, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | 2.31% | 800 |
| Feb 3, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.40% | 2,400 |
| Feb 2, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.21% | 800 |
| Feb 1, 2026 | 160.00 | 169.00 | 160.00 | 165.00 | 165.00 | -1.20% | 4,800 |
| Jan 30, 2026 | 163.80 | 171.00 | 163.80 | 167.00 | 167.00 | -2.62% | 3,200 |
| Jan 28, 2026 | 171.40 | 171.50 | 171.40 | 171.50 | 171.50 | 2.69% | 1,600 |
| Jan 27, 2026 | 166.80 | 167.00 | 166.80 | 167.00 | 167.00 | - | 4,800 |
| Jan 22, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.57% | 1,600 |
| Jan 21, 2026 | 166.10 | 166.10 | 166.05 | 166.05 | 166.05 | -3.96% | 9,600 |
| Jan 20, 2026 | 174.50 | 174.90 | 170.00 | 172.90 | 172.90 | -0.58% | 5,600 |
| Jan 19, 2026 | 166.15 | 173.90 | 166.15 | 173.90 | 173.90 | -0.06% | 2,400 |
| Jan 16, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 0.99% | 3,200 |
| Jan 14, 2026 | 171.00 | 174.50 | 170.05 | 172.30 | 172.30 | 0.41% | 9,600 |
| Jan 13, 2026 | 172.00 | 174.80 | 171.60 | 171.60 | 171.60 | 0.35% | 2,400 |
| Jan 12, 2026 | 170.05 | 171.00 | 170.05 | 171.00 | 171.00 | 0.56% | 6,400 |
| Jan 9, 2026 | 170.20 | 170.20 | 170.00 | 170.05 | 170.05 | - | 44,000 |
| Jan 8, 2026 | 170.05 | 175.00 | 170.05 | 170.05 | 170.05 | -2.83% | 12,000 |
| Jan 7, 2026 | 173.50 | 175.00 | 173.50 | 175.00 | 175.00 | 2.91% | 1,600 |
| Jan 5, 2026 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | -0.03% | 11,200 |
| Jan 2, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -2.80% | 800 |
| Jan 1, 2026 | 170.10 | 175.00 | 170.10 | 175.00 | 175.00 | 0.92% | 5,600 |
| Dec 31, 2025 | 170.10 | 174.90 | 170.00 | 173.40 | 173.40 | 1.94% | 14,400 |
| Dec 30, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -1.16% | 12,000 |
| Dec 29, 2025 | 173.55 | 173.55 | 172.00 | 172.10 | 172.10 | -1.77% | 3,200 |
| Dec 26, 2025 | 177.00 | 177.50 | 173.50 | 175.20 | 175.20 | -1.02% | 4,000 |
| Dec 24, 2025 | 176.90 | 177.00 | 176.90 | 177.00 | 177.00 | 1.11% | 61,600 |
| Dec 23, 2025 | 170.05 | 177.35 | 170.05 | 175.05 | 175.05 | 3.15% | 14,400 |
| Dec 22, 2025 | 170.00 | 170.10 | 166.10 | 169.70 | 169.70 | -0.76% | 20,000 |
| Dec 19, 2025 | 164.05 | 171.00 | 164.00 | 171.00 | 171.00 | 4.24% | 133,600 |
| Dec 18, 2025 | 161.00 | 165.05 | 161.00 | 164.05 | 164.05 | -0.52% | 136,800 |
| Dec 17, 2025 | 165.00 | 165.00 | 164.90 | 164.90 | 164.90 | -2.43% | 3,200 |
| Dec 16, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | -1.74% | 8,800 |
| Dec 15, 2025 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 1.78% | 3,200 |
| Dec 12, 2025 | 168.50 | 169.05 | 168.50 | 169.00 | 169.00 | 2.11% | 3,200 |
| Dec 11, 2025 | 165.00 | 165.50 | 165.00 | 165.50 | 165.50 | 1.78% | 3,200 |
| Dec 10, 2025 | 172.95 | 172.95 | 161.50 | 162.60 | 162.60 | -3.73% | 4,800 |
| Dec 9, 2025 | 161.95 | 168.90 | 161.95 | 168.90 | 168.90 | -0.41% | 17,600 |
| Dec 8, 2025 | 166.10 | 174.00 | 157.40 | 169.60 | 169.60 | -1.54% | 85,600 |
| Dec 5, 2025 | 172.10 | 174.00 | 172.10 | 172.25 | 172.25 | -1.57% | 4,800 |
| Dec 4, 2025 | 182.00 | 182.00 | 174.25 | 175.00 | 175.00 | -3.87% | 76,800 |
| Dec 3, 2025 | 189.00 | 189.75 | 181.05 | 182.05 | 182.05 | -3.68% | 59,200 |
| Dec 2, 2025 | 190.05 | 190.05 | 189.00 | 189.00 | 189.00 | -0.55% | 252,000 |
| Dec 1, 2025 | 191.60 | 196.00 | 190.00 | 190.05 | 190.05 | -0.47% | 18,400 |
| Nov 28, 2025 | 196.95 | 196.95 | 189.35 | 190.95 | 190.95 | -1.27% | 46,400 |
| Nov 27, 2025 | 182.30 | 196.95 | 182.30 | 193.40 | 193.40 | 5.68% | 70,400 |
| Nov 26, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.30% | 800 |
| Nov 25, 2025 | 183.05 | 183.05 | 180.05 | 182.45 | 182.45 | 0.86% | 85,600 |
| Nov 24, 2025 | 181.00 | 186.00 | 178.20 | 180.90 | 180.90 | -0.90% | 16,800 |
| Nov 21, 2025 | 185.00 | 185.00 | 182.05 | 182.55 | 182.55 | -1.43% | 16,800 |
| Nov 20, 2025 | 183.05 | 186.00 | 183.05 | 185.20 | 185.20 | 0.93% | 44,800 |
| Nov 19, 2025 | 180.00 | 183.60 | 180.00 | 183.50 | 183.50 | -0.84% | 44,000 |
| Nov 18, 2025 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | - | 8,000 |
| Nov 17, 2025 | 185.25 | 187.00 | 183.00 | 185.05 | 185.05 | -0.11% | 12,000 |
| Nov 14, 2025 | 189.00 | 189.00 | 180.00 | 185.25 | 185.25 | -5.46% | 64,800 |
| Nov 13, 2025 | 191.95 | 199.40 | 189.00 | 195.95 | 195.95 | 3.95% | 72,800 |