Carborundum Universal Limited (BOM:513375)
India · Delayed Price · Currency is INR 902.00
-2.60 (-0.29%)
At close: Aug 28, 2025
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 894.05 | 921.00 | 894.05 | 910.70 | 910.70 | 0.96% | 7,104 |
| Aug 28, 2025 | 900.10 | 908.65 | 894.00 | 902.00 | 902.00 | -0.29% | 11,275 |
| Aug 26, 2025 | 922.85 | 928.70 | 898.00 | 904.60 | 904.60 | -2.64% | 4,646 |
| Aug 25, 2025 | 929.15 | 941.30 | 925.20 | 929.15 | 929.15 | 0.29% | 4,899 |
| Aug 22, 2025 | 926.20 | 949.30 | 921.60 | 926.50 | 926.50 | -2.04% | 17,560 |
| Aug 21, 2025 | 989.60 | 989.60 | 940.40 | 945.80 | 945.80 | -4.61% | 71,244 |
| Aug 20, 2025 | 878.25 | 1,018.85 | 871.25 | 991.50 | 991.50 | 13.91% | 205,056 |
| Aug 19, 2025 | 878.95 | 885.85 | 863.70 | 870.45 | 870.45 | -0.50% | 18,500 |
| Aug 18, 2025 | 878.10 | 885.50 | 857.05 | 874.80 | 874.80 | 2.77% | 22,438 |
| Aug 14, 2025 | 863.15 | 863.15 | 842.85 | 851.25 | 851.25 | 0.49% | 5,339 |
| Aug 13, 2025 | 859.00 | 874.20 | 842.45 | 847.10 | 847.10 | 0.26% | 7,768 |
| Aug 12, 2025 | 867.30 | 880.75 | 839.90 | 844.90 | 844.90 | -0.86% | 11,133 |
| Aug 11, 2025 | 848.15 | 862.05 | 833.00 | 852.20 | 852.20 | 1.22% | 11,841 |
| Aug 8, 2025 | 850.10 | 878.50 | 836.70 | 841.95 | 841.95 | -1.48% | 7,715 |
| Aug 7, 2025 | 880.00 | 887.10 | 849.45 | 854.60 | 854.60 | -3.52% | 15,615 |
| Aug 6, 2025 | 903.05 | 909.70 | 883.05 | 885.75 | 885.75 | -2.17% | 5,502 |
| Aug 5, 2025 | 950.00 | 950.00 | 903.75 | 905.40 | 905.40 | -1.33% | 5,941 |
| Aug 4, 2025 | 926.00 | 928.75 | 908.50 | 917.60 | 917.60 | -0.96% | 9,055 |
| Aug 1, 2025 | 925.05 | 945.55 | 924.00 | 926.45 | 926.45 | -0.80% | 2,946 |
| Jul 31, 2025 | 935.05 | 952.60 | 926.90 | 933.95 | 933.95 | -2.06% | 1,888 |
| Jul 30, 2025 | 943.00 | 957.50 | 930.00 | 953.55 | 951.05 | 2.73% | 4,064 |
| Jul 29, 2025 | 933.85 | 948.65 | 921.10 | 928.25 | 925.82 | -0.64% | 3,753 |
| Jul 28, 2025 | 955.00 | 959.60 | 925.65 | 934.20 | 931.75 | -2.51% | 6,008 |
| Jul 25, 2025 | 994.95 | 994.95 | 953.05 | 958.30 | 955.79 | -2.36% | 2,531 |
| Jul 24, 2025 | 980.70 | 987.10 | 972.85 | 981.45 | 978.88 | 0.53% | 1,861 |
| Jul 23, 2025 | 980.00 | 982.15 | 967.40 | 976.25 | 973.69 | -0.38% | 3,989 |
| Jul 22, 2025 | 994.15 | 999.05 | 979.00 | 979.95 | 977.38 | -1.16% | 2,194 |
| Jul 21, 2025 | 987.65 | 997.70 | 981.05 | 991.50 | 988.90 | 0.39% | 5,093 |
| Jul 18, 2025 | 1,003.95 | 1,005.00 | 982.00 | 987.65 | 985.06 | -0.73% | 4,389 |
| Jul 17, 2025 | 1,004.15 | 1,004.15 | 992.30 | 994.95 | 992.34 | -0.42% | 4,326 |
| Jul 16, 2025 | 970.30 | 1,003.25 | 970.30 | 999.15 | 996.53 | 1.42% | 3,444 |
| Jul 15, 2025 | 995.05 | 1,002.80 | 980.00 | 985.15 | 982.57 | -0.89% | 9,112 |
| Jul 14, 2025 | 952.05 | 997.70 | 952.05 | 993.95 | 991.34 | 2.44% | 4,717 |
| Jul 11, 2025 | 1,005.90 | 1,005.90 | 966.55 | 970.25 | 967.71 | -2.75% | 6,247 |
| Jul 10, 2025 | 997.25 | 1,001.45 | 993.40 | 997.65 | 995.03 | 0.11% | 1,523 |
| Jul 9, 2025 | 973.10 | 1,003.30 | 973.10 | 996.60 | 993.99 | 0.55% | 7,613 |
| Jul 8, 2025 | 998.90 | 999.00 | 979.20 | 991.10 | 988.50 | 0.83% | 6,930 |
| Jul 7, 2025 | 986.05 | 996.00 | 976.20 | 982.95 | 980.37 | -1.58% | 5,308 |
| Jul 4, 2025 | 991.85 | 1,000.00 | 984.05 | 998.75 | 996.13 | 0.71% | 6,933 |
| Jul 3, 2025 | 1,005.90 | 1,007.35 | 989.15 | 991.70 | 989.10 | -0.77% | 7,092 |
| Jul 2, 2025 | 997.35 | 1,001.30 | 976.00 | 999.40 | 996.78 | 0.23% | 12,582 |
| Jul 1, 2025 | 963.65 | 1,009.20 | 963.65 | 997.15 | 994.54 | 3.14% | 62,827 |
| Jun 30, 2025 | 956.75 | 977.25 | 956.75 | 966.75 | 964.22 | 1.05% | 4,693 |
| Jun 27, 2025 | 966.35 | 980.50 | 946.00 | 956.70 | 954.19 | -0.55% | 9,436 |
| Jun 26, 2025 | 966.95 | 978.00 | 958.35 | 962.00 | 959.48 | -1.51% | 921,570 |
| Jun 25, 2025 | 959.00 | 984.40 | 956.40 | 976.75 | 974.19 | 2.86% | 12,748 |
| Jun 24, 2025 | 935.05 | 962.30 | 928.20 | 949.55 | 947.06 | 2.06% | 3,839 |
| Jun 23, 2025 | 949.95 | 949.95 | 924.00 | 930.35 | 927.91 | -0.61% | 2,032 |
| Jun 20, 2025 | 921.55 | 941.55 | 916.05 | 936.10 | 933.65 | 0.54% | 4,283 |
| Jun 19, 2025 | 935.05 | 936.75 | 923.00 | 931.10 | 928.66 | -0.44% | 3,472 |