Carborundum Universal Limited (BOM:513375)
India · Delayed Price · Currency is INR 1,085.60
-12.30 (-1.12%)
At close: Oct 28, 2026
BOM:513375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,097.00 | 1,097.00 | 1,079.65 | 1,085.60 | 1,085.60 | -1.12% | 6,190 |
| Oct 27, 2026 | 1,084.80 | 1,130.00 | 1,067.00 | 1,097.90 | 1,097.90 | -3.82% | 24,617 |
| Oct 26, 2026 | 1,024.85 | 1,206.05 | 1,003.85 | 1,141.55 | 1,141.55 | 10.87% | 36,571 |
| Oct 23, 2026 | 1,054.00 | 1,054.00 | 990.00 | 1,029.60 | 1,029.60 | -2.40% | 26,486 |
| Oct 22, 2026 | 1,041.70 | 1,077.20 | 1,041.70 | 1,054.90 | 1,054.90 | -0.34% | 6,566 |
| Oct 21, 2026 | 1,079.65 | 1,085.00 | 1,042.25 | 1,058.55 | 1,058.55 | -2.75% | 9,986 |
| Oct 19, 2026 | 1,110.35 | 1,110.35 | 1,080.10 | 1,088.50 | 1,088.50 | -1.96% | 16,530 |
| Oct 16, 2026 | 1,107.00 | 1,120.00 | 1,089.05 | 1,110.30 | 1,110.30 | 0.51% | 14,341 |
| Oct 15, 2026 | 1,182.00 | 1,182.00 | 1,095.90 | 1,104.70 | 1,104.70 | -5.62% | 10,928 |
| Oct 14, 2026 | 1,181.05 | 1,190.35 | 1,160.00 | 1,170.45 | 1,170.45 | -1.24% | 9,827 |
| Oct 13, 2026 | 1,193.95 | 1,193.95 | 1,155.60 | 1,185.10 | 1,185.10 | -0.78% | 9,422 |
| Oct 12, 2026 | 1,222.10 | 1,224.40 | 1,185.50 | 1,194.40 | 1,194.40 | -0.68% | 14,039 |
| Oct 9, 2026 | 1,210.00 | 1,225.00 | 1,183.70 | 1,202.60 | 1,202.60 | -0.63% | 18,073 |
| Oct 8, 2026 | 1,250.60 | 1,252.70 | 1,202.00 | 1,210.25 | 1,210.25 | -3.44% | 8,668 |
| Oct 7, 2026 | 1,279.50 | 1,279.50 | 1,244.65 | 1,253.35 | 1,253.35 | -1.31% | 14,199 |
| Oct 6, 2026 | 1,280.05 | 1,293.50 | 1,261.50 | 1,270.00 | 1,270.00 | 0.20% | 13,252 |
| Oct 5, 2026 | 1,231.50 | 1,277.00 | 1,227.30 | 1,267.50 | 1,267.50 | 2.22% | 28,047 |
| Oct 1, 2026 | 1,252.00 | 1,270.00 | 1,215.60 | 1,239.95 | 1,239.95 | -0.96% | 23,043 |
| Sep 30, 2026 | 1,201.20 | 1,269.70 | 1,201.20 | 1,252.00 | 1,252.00 | 4.30% | 33,197 |
| Sep 29, 2026 | 1,241.35 | 1,256.70 | 1,195.00 | 1,200.40 | 1,200.40 | -3.78% | 12,755 |
| Sep 28, 2026 | 1,275.00 | 1,279.75 | 1,237.75 | 1,247.50 | 1,247.50 | -2.41% | 11,947 |
| Sep 25, 2026 | 1,299.90 | 1,299.90 | 1,252.00 | 1,278.25 | 1,278.25 | -1.30% | 27,053 |
| Sep 24, 2026 | 1,265.00 | 1,369.05 | 1,260.00 | 1,295.05 | 1,295.05 | 2.48% | 221,045 |
| Sep 23, 2026 | 1,221.35 | 1,272.25 | 1,211.40 | 1,263.70 | 1,263.70 | 4.18% | 75,566 |
| Sep 22, 2026 | 1,178.00 | 1,239.00 | 1,177.70 | 1,213.00 | 1,213.00 | 2.58% | 90,671 |
| Sep 21, 2026 | 1,178.30 | 1,228.00 | 1,152.45 | 1,182.45 | 1,182.45 | 5.05% | 206,958 |
| Sep 18, 2026 | 1,080.65 | 1,142.35 | 1,080.00 | 1,125.65 | 1,125.65 | 3.88% | 33,379 |
| Sep 17, 2026 | 1,042.60 | 1,090.30 | 1,042.60 | 1,083.65 | 1,083.65 | 3.12% | 7,881 |
| Sep 16, 2026 | 1,027.25 | 1,055.35 | 1,017.30 | 1,050.85 | 1,050.85 | 1.76% | 11,093 |
| Sep 15, 2026 | 1,088.20 | 1,088.20 | 1,029.00 | 1,032.65 | 1,032.65 | -3.87% | 6,645 |
| Sep 11, 2026 | 1,083.00 | 1,083.00 | 1,054.45 | 1,074.20 | 1,074.20 | -1.52% | 18,923 |
| Sep 10, 2026 | 1,090.00 | 1,122.50 | 1,086.00 | 1,090.75 | 1,090.75 | -0.43% | 75,634 |
| Sep 9, 2026 | 1,091.05 | 1,104.00 | 1,081.05 | 1,095.50 | 1,095.50 | 0.01% | 3,757 |
| Sep 8, 2026 | 1,090.05 | 1,126.70 | 1,089.00 | 1,095.35 | 1,095.35 | -0.82% | 17,339 |
| Sep 7, 2026 | 1,140.00 | 1,148.00 | 1,094.00 | 1,104.40 | 1,104.40 | -2.35% | 40,514 |
| Sep 4, 2026 | 1,078.05 | 1,139.90 | 1,070.20 | 1,131.00 | 1,131.00 | 4.71% | 24,335 |
| Sep 3, 2026 | 1,071.30 | 1,087.65 | 1,070.00 | 1,080.15 | 1,080.15 | 0.63% | 7,498 |
| Sep 2, 2026 | 1,108.20 | 1,108.20 | 1,069.90 | 1,073.35 | 1,073.35 | -2.60% | 15,823 |
| Sep 1, 2026 | 1,100.60 | 1,125.00 | 1,091.60 | 1,102.05 | 1,102.05 | -0.54% | 14,895 |
| Aug 31, 2026 | 1,085.15 | 1,135.20 | 1,085.15 | 1,108.00 | 1,108.00 | -1.08% | 11,856 |
| Aug 28, 2026 | 1,100.50 | 1,125.00 | 1,086.50 | 1,120.05 | 1,120.05 | 1.67% | 4,454 |
| Aug 27, 2026 | 1,115.40 | 1,119.40 | 1,097.65 | 1,101.65 | 1,101.65 | -0.50% | 9,159 |
| Aug 26, 2026 | 1,121.00 | 1,125.95 | 1,103.00 | 1,107.15 | 1,107.15 | 0.08% | 6,931 |
| Aug 25, 2026 | 1,111.35 | 1,130.00 | 1,101.00 | 1,106.30 | 1,106.30 | -1.48% | 7,575 |
| Aug 24, 2026 | 1,178.75 | 1,178.75 | 1,118.00 | 1,122.90 | 1,122.90 | -3.79% | 4,601 |
| Aug 21, 2026 | 1,138.00 | 1,206.00 | 1,126.60 | 1,167.15 | 1,167.15 | 2.72% | 28,214 |
| Aug 20, 2026 | 1,086.60 | 1,141.00 | 1,084.00 | 1,136.20 | 1,136.20 | 4.71% | 5,839 |
| Aug 19, 2026 | 1,126.25 | 1,127.60 | 1,081.50 | 1,085.05 | 1,085.05 | -3.66% | 18,683 |
| Aug 18, 2026 | 1,114.55 | 1,146.50 | 1,114.55 | 1,126.25 | 1,126.25 | 0.38% | 9,335 |
| Aug 17, 2026 | 1,143.50 | 1,154.35 | 1,117.80 | 1,122.00 | 1,122.00 | -2.59% | 11,616 |