Carborundum Universal Limited (BOM:513375)
India · Delayed Price · Currency is INR 906.15
-5.15 (-0.57%)
At close: Oct 23, 2025
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 905.95 | 908.00 | 895.00 | 896.50 | 896.50 | -1.06% | 2,417 |
| Oct 23, 2025 | 915.00 | 919.20 | 901.00 | 906.15 | 906.15 | -0.57% | 5,328 |
| Oct 21, 2025 | 895.00 | 915.40 | 895.00 | 911.30 | 911.30 | 1.30% | 2,600 |
| Oct 20, 2025 | 904.90 | 908.00 | 888.80 | 899.60 | 899.60 | -0.59% | 8,533 |
| Oct 17, 2025 | 917.00 | 920.45 | 900.00 | 904.90 | 904.90 | -1.28% | 9,068 |
| Oct 16, 2025 | 912.05 | 918.25 | 910.00 | 916.65 | 916.65 | 0.81% | 9,982 |
| Oct 15, 2025 | 910.05 | 919.40 | 903.10 | 909.30 | 909.30 | -0.51% | 4,025 |
| Oct 14, 2025 | 928.25 | 928.95 | 912.10 | 914.00 | 914.00 | -1.50% | 7,908 |
| Oct 13, 2025 | 930.05 | 933.50 | 918.00 | 927.95 | 927.95 | -0.97% | 1,954 |
| Oct 10, 2025 | 908.10 | 942.35 | 908.10 | 937.05 | 937.05 | 2.55% | 3,052 |
| Oct 9, 2025 | 924.95 | 924.95 | 902.15 | 913.75 | 913.75 | -0.57% | 4,702 |
| Oct 8, 2025 | 922.40 | 930.25 | 911.00 | 918.95 | 918.95 | -0.04% | 2,780 |
| Oct 7, 2025 | 939.00 | 939.00 | 913.30 | 919.30 | 919.30 | 0.02% | 5,773 |
| Oct 6, 2025 | 935.95 | 954.85 | 915.80 | 919.10 | 919.10 | -1.80% | 6,930 |
| Oct 3, 2025 | 919.00 | 937.80 | 916.75 | 935.90 | 935.90 | 1.67% | 3,558 |
| Oct 1, 2025 | 919.45 | 925.00 | 909.95 | 920.55 | 920.55 | -0.32% | 2,407 |
| Sep 30, 2025 | 912.20 | 929.20 | 912.20 | 923.55 | 923.55 | 1.24% | 2,750 |
| Sep 29, 2025 | 923.90 | 926.70 | 910.00 | 912.20 | 912.20 | -0.77% | 6,319 |
| Sep 26, 2025 | 944.75 | 946.75 | 916.00 | 919.30 | 919.30 | -3.19% | 8,122 |
| Sep 25, 2025 | 953.25 | 959.90 | 942.40 | 949.60 | 949.60 | -0.66% | 6,581 |
| Sep 24, 2025 | 973.00 | 977.65 | 953.25 | 955.95 | 955.95 | -2.31% | 4,248 |
| Sep 23, 2025 | 953.30 | 985.60 | 953.30 | 978.60 | 978.60 | 2.65% | 12,313 |
| Sep 22, 2025 | 945.20 | 964.50 | 941.00 | 953.30 | 953.30 | -0.69% | 7,551 |
| Sep 19, 2025 | 977.05 | 996.95 | 947.35 | 959.90 | 959.90 | -2.90% | 8,700 |
| Sep 18, 2025 | 999.05 | 1,000.00 | 980.00 | 988.60 | 988.60 | -0.47% | 4,346 |
| Sep 17, 2025 | 1,004.00 | 1,011.25 | 990.10 | 993.30 | 993.30 | -0.87% | 8,576 |
| Sep 16, 2025 | 974.00 | 1,005.90 | 969.70 | 1,002.05 | 1,002.05 | 2.39% | 10,016 |
| Sep 15, 2025 | 1,001.30 | 1,001.30 | 971.70 | 978.65 | 978.65 | -1.29% | 3,809 |
| Sep 12, 2025 | 982.10 | 1,001.30 | 982.10 | 991.45 | 991.45 | 0.54% | 6,875 |
| Sep 11, 2025 | 985.05 | 998.00 | 982.25 | 986.15 | 986.15 | 0.48% | 3,764 |
| Sep 10, 2025 | 965.30 | 1,004.45 | 965.30 | 981.40 | 981.40 | 0.47% | 21,678 |
| Sep 9, 2025 | 965.05 | 980.50 | 956.50 | 976.85 | 976.85 | 1.33% | 6,353 |
| Sep 8, 2025 | 958.85 | 998.00 | 943.60 | 964.00 | 964.00 | 1.88% | 24,843 |
| Sep 5, 2025 | 946.05 | 956.65 | 942.45 | 946.25 | 946.25 | -0.19% | 4,816 |
| Sep 4, 2025 | 951.30 | 952.05 | 939.55 | 948.05 | 948.05 | 0.08% | 2,766 |
| Sep 3, 2025 | 942.00 | 962.40 | 937.40 | 947.25 | 947.25 | 0.64% | 6,135 |
| Sep 2, 2025 | 932.05 | 952.85 | 920.00 | 941.20 | 941.20 | 0.84% | 7,469 |
| Sep 1, 2025 | 911.05 | 936.50 | 907.80 | 933.35 | 933.35 | 2.49% | 5,138 |
| 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 |