Carborundum Universal Limited (BOM:513375)
India · Delayed Price · Currency is INR 801.35
+20.85 (2.67%)
At close: Jan 21, 2026
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 800.00 | 826.40 | 790.10 | 814.40 | 814.40 | 1.63% | 6,766 |
| Jan 21, 2026 | 775.90 | 817.00 | 775.00 | 801.35 | 801.35 | 2.67% | 25,431 |
| Jan 20, 2026 | 809.00 | 812.35 | 775.00 | 780.50 | 780.50 | -3.52% | 6,368 |
| Jan 19, 2026 | 808.55 | 811.35 | 801.60 | 809.00 | 809.00 | -0.50% | 1,198 |
| Jan 16, 2026 | 803.55 | 821.20 | 803.55 | 813.05 | 813.05 | 0.61% | 4,302 |
| Jan 14, 2026 | 810.70 | 813.90 | 800.15 | 808.15 | 808.15 | -0.30% | 5,822 |
| Jan 13, 2026 | 798.65 | 817.45 | 798.65 | 810.60 | 810.60 | 1.54% | 3,476 |
| Jan 12, 2026 | 802.45 | 806.95 | 787.15 | 798.30 | 798.30 | -0.62% | 3,846 |
| Jan 9, 2026 | 813.25 | 823.75 | 801.75 | 803.25 | 803.25 | -1.67% | 4,324 |
| Jan 8, 2026 | 853.90 | 853.90 | 815.00 | 816.90 | 816.90 | -0.84% | 6,991 |
| Jan 7, 2026 | 837.35 | 840.00 | 820.15 | 823.85 | 823.85 | -1.58% | 8,315 |
| Jan 6, 2026 | 853.00 | 854.70 | 835.05 | 837.10 | 837.10 | -2.54% | 12,888 |
| Jan 5, 2026 | 873.95 | 873.95 | 855.00 | 858.90 | 858.90 | 0.01% | 7,112 |
| Jan 2, 2026 | 858.15 | 861.50 | 848.60 | 858.80 | 858.80 | 0.08% | 4,016 |
| Jan 1, 2026 | 856.70 | 863.45 | 843.25 | 858.10 | 858.10 | 0.17% | 8,076 |
| Dec 31, 2025 | 830.00 | 861.15 | 830.00 | 856.65 | 856.65 | 3.32% | 10,033 |
| Dec 30, 2025 | 839.30 | 839.30 | 827.00 | 829.10 | 829.10 | -1.21% | 8,185 |
| Dec 29, 2025 | 836.90 | 852.10 | 830.65 | 839.25 | 839.25 | -1.29% | 7,428 |
| Dec 26, 2025 | 846.05 | 856.70 | 842.05 | 850.25 | 850.25 | 0.35% | 2,444 |
| Dec 24, 2025 | 854.65 | 865.00 | 844.60 | 847.30 | 847.30 | -0.39% | 2,261 |
| Dec 23, 2025 | 848.00 | 855.90 | 835.15 | 850.65 | 850.65 | -0.33% | 5,529 |
| Dec 22, 2025 | 861.95 | 861.95 | 847.00 | 853.45 | 853.45 | -0.06% | 2,851 |
| Dec 19, 2025 | 845.35 | 865.35 | 845.35 | 853.95 | 853.95 | 0.42% | 6,356 |
| Dec 18, 2025 | 875.00 | 875.00 | 833.15 | 850.40 | 850.40 | 0.27% | 2,665 |
| Dec 17, 2025 | 857.25 | 863.00 | 847.00 | 848.15 | 848.15 | -1.75% | 2,250 |
| Dec 16, 2025 | 868.55 | 868.55 | 856.30 | 863.30 | 863.30 | -0.67% | 2,251 |
| Dec 15, 2025 | 870.55 | 878.20 | 868.45 | 869.10 | 869.10 | -0.75% | 5,574 |
| Dec 12, 2025 | 867.30 | 878.35 | 859.80 | 875.70 | 875.70 | 0.97% | 1,967 |
| Dec 11, 2025 | 874.45 | 874.45 | 846.65 | 867.30 | 867.30 | 1.49% | 3,350 |
| Dec 10, 2025 | 869.70 | 872.30 | 850.45 | 854.60 | 854.60 | -2.07% | 4,353 |
| Dec 9, 2025 | 842.00 | 885.95 | 822.05 | 872.65 | 872.65 | 2.66% | 10,311 |
| Dec 8, 2025 | 862.05 | 865.25 | 838.70 | 850.05 | 850.05 | -1.96% | 2,286 |
| Dec 5, 2025 | 871.85 | 884.00 | 862.00 | 867.05 | 867.05 | -1.47% | 3,384 |
| Dec 4, 2025 | 890.00 | 890.70 | 876.00 | 880.00 | 880.00 | -1.67% | 2,601 |
| Dec 3, 2025 | 894.65 | 903.00 | 884.40 | 894.95 | 894.95 | 1.02% | 3,625 |
| Dec 2, 2025 | 880.50 | 890.15 | 869.25 | 885.90 | 885.90 | 0.60% | 4,057 |
| Dec 1, 2025 | 875.25 | 890.00 | 857.10 | 880.65 | 880.65 | 2.86% | 5,970 |
| Nov 28, 2025 | 867.70 | 869.15 | 849.00 | 856.20 | 856.20 | -1.33% | 4,273 |
| Nov 27, 2025 | 879.85 | 884.20 | 861.25 | 867.70 | 867.70 | -1.08% | 8,315 |
| Nov 26, 2025 | 834.90 | 931.75 | 834.90 | 877.20 | 877.20 | 5.07% | 274,943 |
| Nov 25, 2025 | 836.30 | 841.00 | 827.05 | 834.85 | 834.85 | 0.39% | 2,402 |
| Nov 24, 2025 | 817.35 | 840.75 | 817.00 | 831.60 | 831.60 | 1.82% | 11,993 |
| Nov 21, 2025 | 835.00 | 839.95 | 812.95 | 816.70 | 816.70 | -2.04% | 5,078 |
| Nov 20, 2025 | 849.85 | 849.85 | 830.00 | 833.70 | 833.70 | -0.72% | 8,630 |
| Nov 19, 2025 | 861.80 | 875.90 | 833.00 | 839.75 | 839.75 | -2.14% | 27,559 |
| Nov 18, 2025 | 871.95 | 880.00 | 853.05 | 858.10 | 858.10 | -1.66% | 2,910 |
| Nov 17, 2025 | 885.00 | 900.95 | 870.40 | 872.60 | 872.60 | -1.40% | 4,365 |
| Nov 14, 2025 | 891.40 | 891.40 | 882.70 | 885.00 | 885.00 | -0.83% | 1,883 |
| Nov 13, 2025 | 890.05 | 895.80 | 885.65 | 892.45 | 892.45 | 0.41% | 1,500 |
| Nov 12, 2025 | 894.00 | 900.15 | 883.00 | 888.85 | 888.85 | -0.34% | 3,190 |