Carborundum Universal Limited (BOM:513375)
India · Delayed Price · Currency is INR 1,240.65
+48.60 (4.08%)
At close: Jun 19, 2026
BOM:513375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,245.00 | 1,245.00 | 1,180.90 | 1,209.35 | 1,209.35 | -2.52% | 21,038 |
| Jun 19, 2026 | 1,183.00 | 1,306.40 | 1,178.00 | 1,240.65 | 1,240.65 | 4.08% | 101,053 |
| Jun 18, 2026 | 1,133.65 | 1,267.85 | 1,133.65 | 1,192.05 | 1,192.05 | 5.35% | 133,739 |
| Jun 17, 2026 | 1,063.00 | 1,135.00 | 1,063.00 | 1,131.50 | 1,131.50 | 6.26% | 20,087 |
| Jun 16, 2026 | 1,067.70 | 1,072.85 | 1,051.95 | 1,064.85 | 1,064.85 | -0.26% | 7,048 |
| Jun 15, 2026 | 1,053.70 | 1,083.15 | 1,053.70 | 1,067.60 | 1,067.60 | 1.25% | 10,134 |
| Jun 12, 2026 | 1,000.00 | 1,060.65 | 996.25 | 1,054.40 | 1,054.40 | 5.84% | 5,665 |
| Jun 11, 2026 | 1,016.70 | 1,030.50 | 991.10 | 996.25 | 996.25 | -2.01% | 14,108 |
| Jun 10, 2026 | 1,030.15 | 1,049.90 | 1,002.60 | 1,016.70 | 1,016.70 | -2.32% | 14,003 |
| Jun 9, 2026 | 1,065.30 | 1,075.95 | 1,035.45 | 1,040.90 | 1,040.90 | -1.23% | 12,841 |
| Jun 8, 2026 | 1,029.20 | 1,062.85 | 1,026.65 | 1,053.85 | 1,053.85 | 1.02% | 12,850 |
| Jun 5, 2026 | 1,029.20 | 1,068.75 | 1,025.25 | 1,043.25 | 1,043.25 | 1.45% | 16,749 |
| Jun 4, 2026 | 1,008.05 | 1,037.50 | 1,008.00 | 1,028.35 | 1,028.35 | 1.66% | 5,818 |
| Jun 3, 2026 | 1,026.85 | 1,031.60 | 1,005.55 | 1,011.60 | 1,011.60 | -1.03% | 2,604 |
| Jun 2, 2026 | 1,021.25 | 1,026.70 | 1,006.95 | 1,022.10 | 1,022.10 | -0.75% | 5,212 |
| 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 |