Carborundum Universal Limited (BOM:513375)
India · Delayed Price · Currency is INR 1,029.85
+1.60 (0.16%)
At close: Jun 1, 2026
BOM:513375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,038.75 | 1,039.45 | 1,015.50 | 1,029.85 | 1,029.85 | 0.16% | 4,410 |
| May 29, 2026 | 1,039.60 | 1,080.90 | 1,021.00 | 1,028.25 | 1,028.25 | -0.64% | 8,377 |
| May 27, 2026 | 1,000.20 | 1,051.90 | 1,000.20 | 1,034.85 | 1,034.85 | -0.75% | 17,555 |
| May 26, 2026 | 1,057.80 | 1,066.40 | 1,033.60 | 1,042.65 | 1,042.65 | -1.43% | 106,042 |
| May 25, 2026 | 1,057.45 | 1,073.75 | 1,053.15 | 1,057.75 | 1,057.75 | 0.03% | 7,042 |
| May 22, 2026 | 1,064.95 | 1,084.30 | 1,053.25 | 1,057.45 | 1,057.45 | -0.53% | 7,472 |
| May 21, 2026 | 1,064.85 | 1,075.00 | 1,049.00 | 1,063.10 | 1,063.10 | 0.40% | 7,647 |
| May 20, 2026 | 1,065.05 | 1,085.70 | 1,054.90 | 1,058.90 | 1,058.90 | -1.66% | 24,766 |
| May 19, 2026 | 1,091.95 | 1,107.65 | 1,068.20 | 1,076.75 | 1,076.75 | -1.89% | 9,900 |
| May 18, 2026 | 1,096.10 | 1,166.40 | 1,088.00 | 1,097.45 | 1,097.45 | -0.67% | 100,077 |
| May 15, 2026 | 991.40 | 1,124.45 | 989.40 | 1,104.85 | 1,104.85 | 6.43% | 340,880 |
| May 14, 2026 | 1,048.80 | 1,048.80 | 1,010.35 | 1,038.10 | 1,038.10 | 0.83% | 9,058 |
| May 13, 2026 | 1,000.05 | 1,040.00 | 1,000.05 | 1,029.60 | 1,029.60 | 1.91% | 12,751 |
| May 12, 2026 | 1,002.55 | 1,030.25 | 1,002.50 | 1,010.35 | 1,010.35 | -2.64% | 7,129 |
| May 11, 2026 | 1,020.00 | 1,044.00 | 1,001.75 | 1,037.70 | 1,037.70 | 0.71% | 19,513 |
| May 8, 2026 | 995.65 | 1,037.55 | 995.65 | 1,030.35 | 1,030.35 | 2.66% | 49,440 |
| May 7, 2026 | 981.40 | 1,022.40 | 981.40 | 1,003.70 | 1,003.70 | 1.59% | 23,063 |
| May 6, 2026 | 975.10 | 991.15 | 971.60 | 987.95 | 987.95 | 1.48% | 2,814 |
| May 5, 2026 | 973.15 | 982.80 | 957.00 | 973.55 | 973.55 | -0.60% | 6,473 |
| May 4, 2026 | 963.50 | 982.15 | 959.95 | 979.45 | 979.45 | 2.94% | 205,405 |
| Apr 30, 2026 | 968.05 | 979.30 | 940.00 | 951.50 | 951.50 | -2.54% | 9,864 |
| Apr 29, 2026 | 981.10 | 984.35 | 967.25 | 976.25 | 976.25 | 0.87% | 107,843 |
| Apr 28, 2026 | 950.00 | 971.00 | 942.35 | 967.80 | 967.80 | 2.22% | 28,826 |
| Apr 27, 2026 | 943.35 | 948.10 | 930.70 | 946.75 | 946.75 | 2.37% | 4,112 |
| Apr 24, 2026 | 951.95 | 954.50 | 922.85 | 924.85 | 924.85 | -2.55% | 6,083 |
| Apr 23, 2026 | 935.00 | 957.50 | 935.00 | 949.05 | 949.05 | 0.80% | 9,314 |
| Apr 22, 2026 | 930.50 | 946.50 | 925.00 | 941.55 | 941.55 | 0.85% | 6,003 |
| Apr 21, 2026 | 936.50 | 952.45 | 928.35 | 933.60 | 933.60 | -0.80% | 5,443 |
| Apr 20, 2026 | 938.30 | 959.85 | 926.70 | 941.15 | 941.15 | 0.13% | 7,178 |
| Apr 17, 2026 | 899.95 | 948.50 | 891.55 | 939.95 | 939.95 | 6.37% | 9,125 |
| Apr 16, 2026 | 893.85 | 896.70 | 876.55 | 883.65 | 883.65 | -0.48% | 3,067 |
| Apr 15, 2026 | 896.10 | 900.00 | 876.00 | 887.90 | 887.90 | 0.21% | 11,442 |
| Apr 13, 2026 | 889.55 | 897.10 | 869.20 | 886.05 | 886.05 | -0.94% | 6,481 |
| Apr 10, 2026 | 853.70 | 920.00 | 853.70 | 894.45 | 894.45 | 4.60% | 21,561 |
| Apr 9, 2026 | 855.25 | 874.00 | 852.00 | 855.10 | 855.10 | -0.66% | 4,787 |
| Apr 8, 2026 | 860.00 | 873.25 | 852.90 | 860.75 | 860.75 | 0.57% | 5,174 |
| Apr 7, 2026 | 823.00 | 868.50 | 818.35 | 855.90 | 855.90 | 3.29% | 16,239 |
| Apr 6, 2026 | 845.15 | 851.50 | 824.00 | 828.60 | 828.60 | -2.89% | 16,907 |
| Apr 2, 2026 | 802.00 | 861.50 | 796.45 | 853.30 | 853.30 | 6.46% | 31,677 |
| Apr 1, 2026 | 781.45 | 813.20 | 781.45 | 801.50 | 801.50 | 3.23% | 8,130 |
| 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 |