Carborundum Universal Limited (BOM:513375)
India · Delayed Price · Currency is INR 826.70
-8.70 (-1.04%)
At close: Feb 13, 2026
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 820.05 | 840.95 | 818.95 | 826.70 | 826.70 | -1.04% | 4,406 |
| Feb 12, 2026 | 835.40 | 839.10 | 818.40 | 835.40 | 835.40 | -1.00% | 3,018 |
| Feb 11, 2026 | 826.00 | 846.60 | 816.25 | 843.80 | 843.80 | 2.09% | 11,120 |
| Feb 10, 2026 | 841.65 | 841.65 | 823.50 | 826.55 | 826.55 | -0.42% | 3,745 |
| Feb 9, 2026 | 776.00 | 834.15 | 776.00 | 830.00 | 830.00 | 7.60% | 11,145 |
| Feb 6, 2026 | 786.35 | 786.35 | 760.10 | 771.35 | 771.35 | -2.37% | 5,409 |
| Feb 5, 2026 | 803.90 | 804.20 | 782.95 | 790.10 | 790.10 | -1.71% | 5,788 |
| Feb 4, 2026 | 794.90 | 809.35 | 787.75 | 803.85 | 803.85 | 1.14% | 5,744 |
| Feb 3, 2026 | 772.10 | 807.00 | 768.10 | 794.80 | 793.30 | 5.52% | 12,734 |
| Feb 2, 2026 | 781.70 | 781.70 | 748.70 | 753.20 | 751.78 | -3.53% | 10,709 |
| Feb 1, 2026 | 786.15 | 799.10 | 776.25 | 780.75 | 779.28 | -0.74% | 3,812 |
| Jan 30, 2026 | 804.10 | 818.00 | 782.00 | 786.55 | 785.07 | -2.18% | 9,463 |
| Jan 29, 2026 | 835.15 | 835.20 | 801.00 | 804.05 | 802.53 | -3.72% | 8,528 |
| Jan 28, 2026 | 819.85 | 840.00 | 809.00 | 835.15 | 833.57 | 1.67% | 7,850 |
| Jan 27, 2026 | 829.85 | 829.85 | 797.10 | 821.40 | 819.85 | 0.61% | 520,703 |
| Jan 23, 2026 | 814.50 | 826.15 | 810.15 | 816.40 | 814.86 | 0.25% | 235,183 |
| Jan 22, 2026 | 800.00 | 826.40 | 790.10 | 814.40 | 812.86 | 1.63% | 6,766 |
| Jan 21, 2026 | 775.90 | 817.00 | 775.00 | 801.35 | 799.84 | 2.67% | 25,431 |
| Jan 20, 2026 | 809.00 | 812.35 | 775.00 | 780.50 | 779.03 | -3.52% | 6,368 |
| Jan 19, 2026 | 808.55 | 811.35 | 801.60 | 809.00 | 807.47 | -0.50% | 1,198 |
| Jan 16, 2026 | 803.55 | 821.20 | 803.55 | 813.05 | 811.52 | 0.61% | 4,302 |
| Jan 14, 2026 | 810.70 | 813.90 | 800.15 | 808.15 | 806.62 | -0.30% | 5,822 |
| Jan 13, 2026 | 798.65 | 817.45 | 798.65 | 810.60 | 809.07 | 1.54% | 3,476 |
| Jan 12, 2026 | 802.45 | 806.95 | 787.15 | 798.30 | 796.79 | -0.62% | 3,846 |
| Jan 9, 2026 | 813.25 | 823.75 | 801.75 | 803.25 | 801.73 | -1.67% | 4,324 |
| Jan 8, 2026 | 853.90 | 853.90 | 815.00 | 816.90 | 815.36 | -0.84% | 6,991 |
| Jan 7, 2026 | 837.35 | 840.00 | 820.15 | 823.85 | 822.30 | -1.58% | 8,315 |
| Jan 6, 2026 | 853.00 | 854.70 | 835.05 | 837.10 | 835.52 | -2.54% | 12,888 |
| Jan 5, 2026 | 873.95 | 873.95 | 855.00 | 858.90 | 857.28 | 0.01% | 7,112 |
| Jan 2, 2026 | 858.15 | 861.50 | 848.60 | 858.80 | 857.18 | 0.08% | 4,016 |
| Jan 1, 2026 | 856.70 | 863.45 | 843.25 | 858.10 | 856.48 | 0.17% | 8,076 |
| Dec 31, 2025 | 830.00 | 861.15 | 830.00 | 856.65 | 855.03 | 3.32% | 10,033 |
| Dec 30, 2025 | 839.30 | 839.30 | 827.00 | 829.10 | 827.54 | -1.21% | 8,185 |
| Dec 29, 2025 | 836.90 | 852.10 | 830.65 | 839.25 | 837.67 | -1.29% | 7,428 |
| Dec 26, 2025 | 846.05 | 856.70 | 842.05 | 850.25 | 848.65 | 0.35% | 2,444 |
| Dec 24, 2025 | 854.65 | 865.00 | 844.60 | 847.30 | 845.70 | -0.39% | 2,261 |
| Dec 23, 2025 | 848.00 | 855.90 | 835.15 | 850.65 | 849.04 | -0.33% | 5,529 |
| Dec 22, 2025 | 861.95 | 861.95 | 847.00 | 853.45 | 851.84 | -0.06% | 2,851 |
| Dec 19, 2025 | 845.35 | 865.35 | 845.35 | 853.95 | 852.34 | 0.42% | 6,356 |
| Dec 18, 2025 | 875.00 | 875.00 | 833.15 | 850.40 | 848.80 | 0.27% | 2,665 |
| Dec 17, 2025 | 857.25 | 863.00 | 847.00 | 848.15 | 846.55 | -1.75% | 2,250 |
| Dec 16, 2025 | 868.55 | 868.55 | 856.30 | 863.30 | 861.67 | -0.67% | 2,251 |
| Dec 15, 2025 | 870.55 | 878.20 | 868.45 | 869.10 | 867.46 | -0.75% | 5,574 |
| Dec 12, 2025 | 867.30 | 878.35 | 859.80 | 875.70 | 874.05 | 0.97% | 1,967 |
| Dec 11, 2025 | 874.45 | 874.45 | 846.65 | 867.30 | 865.66 | 1.49% | 3,350 |
| Dec 10, 2025 | 869.70 | 872.30 | 850.45 | 854.60 | 852.99 | -2.07% | 4,353 |
| Dec 9, 2025 | 842.00 | 885.95 | 822.05 | 872.65 | 871.00 | 2.66% | 10,311 |
| Dec 8, 2025 | 862.05 | 865.25 | 838.70 | 850.05 | 848.45 | -1.96% | 2,286 |
| Dec 5, 2025 | 871.85 | 884.00 | 862.00 | 867.05 | 865.41 | -1.47% | 3,384 |
| Dec 4, 2025 | 890.00 | 890.70 | 876.00 | 880.00 | 878.34 | -1.67% | 2,601 |