Carborundum Universal Limited (BOM:513375)
India · Delayed Price · Currency is INR 1,167.15
+30.95 (2.72%)
At close: Aug 21, 2026
BOM:513375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,175.05 | 1,175.05 | 1,131.00 | 1,151.85 | 1,151.85 | -2.74% | 17,047 |
| Aug 13, 2026 | 1,155.05 | 1,190.00 | 1,133.40 | 1,184.25 | 1,184.25 | 2.63% | 14,192 |
| Aug 12, 2026 | 1,181.80 | 1,196.00 | 1,146.80 | 1,153.85 | 1,153.85 | -1.76% | 16,889 |
| Aug 11, 2026 | 1,121.15 | 1,185.35 | 1,104.20 | 1,174.55 | 1,174.55 | 4.78% | 25,223 |
| Aug 10, 2026 | 1,111.85 | 1,138.60 | 1,079.00 | 1,121.00 | 1,121.00 | 2.09% | 216,771 |
| Aug 7, 2026 | 1,070.00 | 1,110.00 | 1,060.00 | 1,098.00 | 1,098.00 | 2.70% | 32,552 |
| Aug 6, 2026 | 1,092.00 | 1,092.00 | 1,065.30 | 1,069.15 | 1,069.15 | -1.19% | 6,785 |
| Aug 5, 2026 | 1,080.25 | 1,092.00 | 1,069.55 | 1,082.05 | 1,082.05 | 0.35% | 4,334 |
| Aug 4, 2026 | 1,097.20 | 1,097.20 | 1,074.90 | 1,078.30 | 1,078.30 | -1.75% | 10,663 |
| Aug 3, 2026 | 1,062.00 | 1,107.65 | 1,062.00 | 1,097.50 | 1,097.50 | 3.11% | 14,340 |
| Jul 31, 2026 | 1,055.00 | 1,084.90 | 1,052.00 | 1,064.40 | 1,064.40 | 1.63% | 8,740 |
| Jul 30, 2026 | 1,055.05 | 1,061.50 | 1,042.85 | 1,049.80 | 1,047.30 | -0.76% | 3,415 |
| Jul 29, 2026 | 1,061.95 | 1,083.30 | 1,054.00 | 1,057.80 | 1,055.28 | -0.41% | 26,158 |
| Jul 28, 2026 | 1,070.05 | 1,070.05 | 1,056.75 | 1,062.20 | 1,059.67 | -0.77% | 1,729 |
| Jul 27, 2026 | 1,078.95 | 1,087.20 | 1,055.05 | 1,070.45 | 1,067.90 | 0.59% | 3,614 |
| Jul 24, 2026 | 1,057.05 | 1,071.00 | 1,034.60 | 1,064.15 | 1,061.62 | 0.74% | 6,907 |
| Jul 23, 2026 | 1,068.55 | 1,109.75 | 1,050.30 | 1,056.35 | 1,053.83 | -1.14% | 5,890 |
| Jul 22, 2026 | 1,080.55 | 1,095.70 | 1,057.60 | 1,068.50 | 1,065.96 | -1.57% | 11,613 |
| Jul 21, 2026 | 1,092.60 | 1,119.50 | 1,081.15 | 1,085.55 | 1,082.96 | -0.28% | 14,020 |
| Jul 20, 2026 | 1,054.95 | 1,090.35 | 1,052.50 | 1,088.55 | 1,085.96 | 2.73% | 5,832 |
| Jul 17, 2026 | 1,075.10 | 1,079.40 | 1,050.90 | 1,059.65 | 1,057.13 | -2.29% | 4,091 |
| Jul 16, 2026 | 1,090.95 | 1,099.60 | 1,067.90 | 1,084.45 | 1,081.87 | 0.23% | 12,746 |
| Jul 15, 2026 | 1,076.60 | 1,088.55 | 1,073.35 | 1,082.00 | 1,079.42 | 1.67% | 3,364 |
| Jul 14, 2026 | 1,055.85 | 1,080.50 | 1,048.00 | 1,064.25 | 1,061.72 | -0.87% | 10,560 |
| Jul 13, 2026 | 1,086.65 | 1,093.55 | 1,060.00 | 1,073.60 | 1,071.04 | -1.56% | 14,711 |
| Jul 10, 2026 | 1,096.00 | 1,103.45 | 1,081.65 | 1,090.60 | 1,088.00 | 0.06% | 59,396 |
| Jul 9, 2026 | 1,070.15 | 1,096.55 | 1,070.15 | 1,090.00 | 1,087.40 | 0.88% | 65,235 |
| Jul 8, 2026 | 1,105.20 | 1,116.45 | 1,069.45 | 1,080.45 | 1,077.88 | -2.24% | 3,816 |
| Jul 7, 2026 | 1,154.40 | 1,154.40 | 1,096.00 | 1,105.20 | 1,102.57 | -3.52% | 12,353 |
| Jul 6, 2026 | 1,140.40 | 1,153.95 | 1,131.35 | 1,145.55 | 1,142.82 | 0.49% | 6,058 |
| Jul 3, 2026 | 1,147.35 | 1,147.35 | 1,115.00 | 1,140.00 | 1,137.29 | -0.04% | 5,619 |
| Jul 2, 2026 | 1,160.10 | 1,160.60 | 1,130.05 | 1,140.45 | 1,137.73 | -2.17% | 11,562 |
| Jul 1, 2026 | 1,183.00 | 1,183.00 | 1,159.55 | 1,165.75 | 1,162.97 | -0.96% | 7,134 |
| Jun 30, 2026 | 1,201.15 | 1,201.15 | 1,172.70 | 1,177.00 | 1,174.20 | -1.31% | 8,776 |
| Jun 29, 2026 | 1,143.30 | 1,200.00 | 1,143.30 | 1,192.60 | 1,189.76 | 4.42% | 12,435 |
| Jun 25, 2026 | 1,175.30 | 1,175.30 | 1,135.95 | 1,142.10 | 1,139.38 | -1.78% | 16,368 |
| Jun 24, 2026 | 1,198.35 | 1,217.10 | 1,158.40 | 1,162.85 | 1,160.08 | -3.82% | 7,154 |
| Jun 23, 2026 | 1,215.00 | 1,275.00 | 1,195.90 | 1,209.00 | 1,206.12 | -0.03% | 44,478 |
| Jun 22, 2026 | 1,245.00 | 1,245.00 | 1,180.90 | 1,209.35 | 1,206.47 | -2.52% | 21,038 |
| Jun 19, 2026 | 1,183.00 | 1,306.40 | 1,178.00 | 1,240.65 | 1,237.70 | 4.08% | 101,053 |
| Jun 18, 2026 | 1,133.65 | 1,267.85 | 1,133.65 | 1,192.05 | 1,189.21 | 5.35% | 133,739 |
| Jun 17, 2026 | 1,063.00 | 1,135.00 | 1,063.00 | 1,131.50 | 1,128.81 | 6.26% | 20,087 |
| Jun 16, 2026 | 1,067.70 | 1,072.85 | 1,051.95 | 1,064.85 | 1,062.31 | -0.26% | 7,048 |
| Jun 15, 2026 | 1,053.70 | 1,083.15 | 1,053.70 | 1,067.60 | 1,065.06 | 1.25% | 10,134 |
| Jun 12, 2026 | 1,000.00 | 1,060.65 | 996.25 | 1,054.40 | 1,051.89 | 5.84% | 5,665 |