Carborundum Universal Limited (NSE:CARBORUNIV)
India · Delayed Price · Currency is INR 904.25
-12.30 (-1.34%)
Oct 17, 2025, 3:29 PM IST
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 916.55 | 920.75 | 901.10 | 904.25 | 904.25 | -1.34% | 53,711 |
| Oct 16, 2025 | 913.70 | 919.95 | 910.00 | 916.55 | 916.55 | 0.83% | 42,718 |
| Oct 15, 2025 | 914.00 | 919.50 | 901.50 | 909.05 | 909.05 | -0.56% | 153,968 |
| Oct 14, 2025 | 921.10 | 930.00 | 912.00 | 914.15 | 914.15 | -1.51% | 92,601 |
| Oct 13, 2025 | 934.80 | 935.00 | 917.00 | 928.20 | 928.20 | -1.00% | 63,609 |
| Oct 10, 2025 | 914.05 | 943.65 | 913.65 | 937.55 | 937.55 | 2.57% | 90,061 |
| Oct 9, 2025 | 921.00 | 923.85 | 902.10 | 914.05 | 914.05 | -0.41% | 197,583 |
| Oct 8, 2025 | 920.50 | 930.35 | 910.55 | 917.80 | 917.80 | -0.16% | 77,454 |
| Oct 7, 2025 | 923.40 | 927.40 | 913.80 | 919.30 | 919.30 | 0.08% | 48,949 |
| Oct 6, 2025 | 947.50 | 955.00 | 915.10 | 918.60 | 918.60 | -2.01% | 145,343 |
| Oct 3, 2025 | 916.50 | 939.90 | 916.00 | 937.40 | 937.40 | 2.29% | 85,143 |
| Oct 1, 2025 | 918.65 | 925.00 | 909.65 | 916.45 | 916.45 | -0.89% | 60,043 |
| Sep 30, 2025 | 911.50 | 928.90 | 911.50 | 924.65 | 924.65 | 1.40% | 49,577 |
| Sep 29, 2025 | 920.00 | 927.75 | 909.65 | 911.90 | 911.90 | -0.87% | 170,417 |
| Sep 26, 2025 | 942.65 | 950.15 | 915.00 | 919.90 | 919.90 | -3.28% | 210,343 |
| Sep 25, 2025 | 953.65 | 959.95 | 942.20 | 951.05 | 951.05 | -0.42% | 162,976 |
| Sep 24, 2025 | 972.00 | 980.80 | 952.00 | 955.10 | 955.10 | -1.74% | 46,089 |
| Sep 23, 2025 | 956.00 | 978.55 | 953.10 | 972.00 | 972.00 | 2.18% | 159,826 |
| Sep 22, 2025 | 957.95 | 964.45 | 940.40 | 951.30 | 951.30 | -0.77% | 195,194 |
| Sep 19, 2025 | 991.00 | 996.00 | 947.95 | 958.70 | 958.70 | -2.90% | 678,105 |
| Sep 18, 2025 | 999.90 | 1,001.70 | 975.00 | 987.35 | 987.35 | -0.81% | 282,327 |
| Sep 17, 2025 | 1,005.00 | 1,012.50 | 991.00 | 995.45 | 995.45 | -0.61% | 154,527 |
| Sep 16, 2025 | 971.35 | 1,009.60 | 969.00 | 1,001.60 | 1,001.60 | 2.28% | 142,937 |
| Sep 15, 2025 | 1,004.50 | 1,004.50 | 971.35 | 979.30 | 979.30 | -1.39% | 123,768 |
| Sep 12, 2025 | 986.00 | 1,002.00 | 986.00 | 993.10 | 993.10 | 0.71% | 277,310 |
| Sep 11, 2025 | 989.40 | 998.30 | 981.75 | 986.05 | 986.05 | 0.35% | 57,967 |
| Sep 10, 2025 | 980.00 | 1,005.30 | 975.20 | 982.60 | 982.60 | 0.89% | 235,854 |
| Sep 9, 2025 | 973.10 | 979.95 | 955.75 | 973.90 | 973.90 | 0.88% | 265,497 |
| Sep 8, 2025 | 945.95 | 999.00 | 944.05 | 965.40 | 965.40 | 2.06% | 304,804 |
| Sep 5, 2025 | 951.00 | 958.25 | 943.00 | 945.95 | 945.95 | -0.08% | 54,247 |
| Sep 4, 2025 | 951.60 | 952.15 | 939.60 | 946.75 | 946.75 | -0.06% | 107,890 |
| Sep 3, 2025 | 939.75 | 962.80 | 937.60 | 947.30 | 947.30 | 0.80% | 101,442 |
| Sep 2, 2025 | 933.30 | 951.50 | 919.10 | 939.75 | 939.75 | 0.69% | 148,281 |
| Sep 1, 2025 | 914.30 | 937.00 | 907.05 | 933.30 | 933.30 | 2.38% | 110,845 |
| Aug 29, 2025 | 895.00 | 922.80 | 895.00 | 911.60 | 911.60 | 0.93% | 129,845 |
| Aug 28, 2025 | 907.00 | 908.80 | 893.85 | 903.20 | 903.20 | -0.01% | 143,481 |
| Aug 26, 2025 | 929.40 | 929.60 | 895.00 | 903.30 | 903.30 | -2.81% | 139,080 |
| Aug 25, 2025 | 930.15 | 941.80 | 926.10 | 929.40 | 929.40 | 0.30% | 110,916 |
| Aug 22, 2025 | 940.85 | 948.70 | 921.05 | 926.65 | 926.65 | -1.99% | 278,037 |
| Aug 21, 2025 | 988.05 | 988.35 | 941.20 | 945.50 | 945.50 | -4.52% | 897,090 |
| Aug 20, 2025 | 870.05 | 1,018.00 | 870.05 | 990.25 | 990.25 | 13.82% | 4,787,771 |
| Aug 19, 2025 | 883.00 | 885.60 | 862.90 | 870.05 | 870.05 | -0.55% | 431,307 |
| Aug 18, 2025 | 855.35 | 885.00 | 855.35 | 874.90 | 874.90 | 2.78% | 356,117 |
| Aug 14, 2025 | 854.90 | 856.20 | 842.80 | 851.20 | 851.20 | 0.67% | 62,819 |
| Aug 13, 2025 | 847.80 | 854.95 | 841.70 | 845.55 | 845.55 | -0.22% | 108,487 |
| Aug 12, 2025 | 858.30 | 879.50 | 837.85 | 847.45 | 847.45 | -0.21% | 171,391 |
| Aug 11, 2025 | 841.35 | 861.90 | 833.05 | 849.25 | 849.25 | 0.94% | 359,274 |
| Aug 8, 2025 | 851.00 | 879.45 | 836.15 | 841.30 | 841.30 | -1.69% | 286,762 |
| Aug 7, 2025 | 878.70 | 887.05 | 848.05 | 855.80 | 855.80 | -3.31% | 432,787 |
| Aug 6, 2025 | 905.90 | 913.95 | 881.60 | 885.10 | 885.10 | -2.23% | 77,949 |