Carborundum Universal Limited (BOM:513375)
India · Delayed Price · Currency is INR 776.40
+8.90 (1.16%)
At close: Mar 30, 2026
BOM:513375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 755.05 | 782.85 | 745.05 | 776.40 | 776.40 | 1.16% | 8,323 |
| Mar 27, 2026 | 788.05 | 790.60 | 759.45 | 767.50 | 767.50 | -2.34% | 261,205 |
| Mar 25, 2026 | 763.40 | 790.00 | 763.35 | 785.90 | 785.90 | 3.04% | 7,137 |
| Mar 24, 2026 | 755.10 | 767.30 | 750.10 | 762.70 | 762.70 | 1.07% | 4,229 |
| Mar 23, 2026 | 750.05 | 758.55 | 734.65 | 754.65 | 754.65 | -1.08% | 14,170 |
| Mar 20, 2026 | 759.00 | 770.00 | 748.00 | 762.90 | 762.90 | 1.91% | 3,852 |
| Mar 19, 2026 | 765.05 | 765.05 | 746.15 | 748.60 | 748.60 | -2.45% | 3,065 |
| Mar 18, 2026 | 759.00 | 772.45 | 756.00 | 767.40 | 767.40 | 1.92% | 5,178 |
| Mar 17, 2026 | 755.75 | 764.00 | 745.10 | 752.95 | 752.95 | -0.67% | 5,210 |
| Mar 16, 2026 | 754.00 | 763.25 | 738.25 | 758.05 | 758.05 | 0.32% | 10,284 |
| Mar 13, 2026 | 782.00 | 782.00 | 752.00 | 755.65 | 755.65 | -4.11% | 5,932 |
| Mar 12, 2026 | 780.10 | 791.15 | 767.00 | 788.00 | 788.00 | 0.18% | 2,702 |
| Mar 11, 2026 | 809.65 | 810.00 | 783.65 | 786.60 | 786.60 | -1.60% | 2,683 |
| Mar 10, 2026 | 797.90 | 807.75 | 794.05 | 799.35 | 799.35 | 0.23% | 3,575 |
| Mar 9, 2026 | 800.00 | 801.25 | 780.00 | 797.50 | 797.50 | -0.91% | 8,152 |
| Mar 6, 2026 | 805.00 | 815.15 | 800.00 | 804.85 | 804.85 | -1.12% | 4,469 |
| Mar 5, 2026 | 799.75 | 816.50 | 798.10 | 813.95 | 813.95 | 1.93% | 1,740 |
| Mar 4, 2026 | 795.65 | 801.55 | 787.00 | 798.50 | 798.50 | -0.84% | 3,166 |
| Mar 2, 2026 | 799.10 | 811.75 | 786.55 | 805.25 | 805.25 | -2.23% | 10,499 |
| Feb 27, 2026 | 837.45 | 840.00 | 815.00 | 823.65 | 823.65 | -1.65% | 6,911 |
| Feb 26, 2026 | 830.00 | 839.20 | 830.00 | 837.45 | 837.45 | 0.46% | 4,207 |
| Feb 25, 2026 | 842.65 | 847.45 | 831.50 | 833.65 | 833.65 | -1.02% | 5,502 |
| Feb 24, 2026 | 845.55 | 846.30 | 831.00 | 842.25 | 842.25 | -0.80% | 5,216 |
| Feb 23, 2026 | 845.50 | 854.90 | 843.05 | 849.05 | 849.05 | 0.63% | 6,425 |
| Feb 20, 2026 | 837.45 | 864.50 | 835.85 | 843.70 | 843.70 | 0.20% | 11,520 |
| Feb 19, 2026 | 842.30 | 855.00 | 832.70 | 842.05 | 842.05 | 0.20% | 5,287 |
| Feb 18, 2026 | 830.15 | 843.50 | 826.80 | 840.35 | 840.35 | 1.09% | 5,093 |
| Feb 17, 2026 | 820.70 | 837.00 | 820.70 | 831.25 | 831.25 | 1.45% | 2,802 |
| Feb 16, 2026 | 834.05 | 834.05 | 801.95 | 819.40 | 819.40 | -0.88% | 24,600 |
| 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 |