Carborundum Universal Limited (NSE:CARBORUNIV)
India · Delayed Price · Currency is INR 787.50
+0.40 (0.05%)
At close: Mar 12, 2026
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 787.10 | 792.00 | 766.10 | 787.50 | 787.50 | 0.05% | 62,285 |
| Mar 11, 2026 | 798.30 | 810.00 | 782.85 | 787.10 | 787.10 | -1.40% | 46,470 |
| Mar 10, 2026 | 795.00 | 808.05 | 794.30 | 798.30 | 798.30 | 0.25% | 35,867 |
| Mar 9, 2026 | 800.00 | 801.20 | 778.15 | 796.30 | 796.30 | -0.99% | 78,714 |
| Mar 6, 2026 | 806.75 | 814.75 | 799.95 | 804.30 | 804.30 | -1.14% | 23,729 |
| Mar 5, 2026 | 802.35 | 815.25 | 797.20 | 813.55 | 813.55 | 1.80% | 67,659 |
| Mar 4, 2026 | 800.00 | 802.00 | 785.30 | 799.15 | 799.15 | -0.97% | 77,047 |
| Mar 2, 2026 | 780.00 | 815.70 | 780.00 | 806.95 | 806.95 | -1.98% | 129,107 |
| Feb 27, 2026 | 835.05 | 840.00 | 813.15 | 823.25 | 823.25 | -1.70% | 281,254 |
| Feb 26, 2026 | 833.85 | 839.00 | 831.00 | 837.50 | 837.50 | 0.43% | 53,407 |
| Feb 25, 2026 | 842.10 | 848.85 | 831.85 | 833.90 | 833.90 | -0.97% | 67,172 |
| Feb 24, 2026 | 846.55 | 846.60 | 830.00 | 842.10 | 842.10 | -0.90% | 89,714 |
| Feb 23, 2026 | 851.95 | 855.45 | 843.10 | 849.75 | 849.75 | 0.73% | 260,365 |
| Feb 20, 2026 | 840.60 | 864.75 | 835.65 | 843.55 | 843.55 | -0.07% | 662,821 |
| Feb 19, 2026 | 843.50 | 855.40 | 832.05 | 844.15 | 844.15 | 0.39% | 250,213 |
| Feb 18, 2026 | 830.00 | 843.45 | 825.15 | 840.90 | 840.90 | 1.31% | 40,525 |
| Feb 17, 2026 | 825.00 | 837.60 | 820.70 | 830.05 | 830.05 | 1.21% | 89,509 |
| Feb 16, 2026 | 823.65 | 830.00 | 811.00 | 820.15 | 820.15 | -0.65% | 82,117 |
| Feb 13, 2026 | 830.00 | 842.45 | 820.35 | 825.50 | 825.50 | -1.23% | 166,861 |
| Feb 12, 2026 | 845.00 | 845.00 | 818.00 | 835.75 | 835.75 | -1.05% | 112,462 |
| Feb 11, 2026 | 826.35 | 847.40 | 815.75 | 844.65 | 844.65 | 2.21% | 564,496 |
| Feb 10, 2026 | 831.00 | 838.90 | 822.15 | 826.35 | 826.35 | -0.44% | 64,850 |
| Feb 9, 2026 | 774.60 | 833.75 | 774.60 | 830.00 | 830.00 | 7.60% | 453,909 |
| Feb 6, 2026 | 789.90 | 789.90 | 760.05 | 771.40 | 771.40 | -2.41% | 150,332 |
| Feb 5, 2026 | 804.90 | 807.05 | 786.35 | 790.45 | 790.45 | -1.69% | 65,084 |
| Feb 4, 2026 | 794.35 | 810.05 | 787.55 | 804.05 | 804.05 | 1.22% | 104,172 |
| Feb 3, 2026 | 770.30 | 808.20 | 765.60 | 794.35 | 792.85 | 5.30% | 829,084 |
| Feb 2, 2026 | 786.60 | 786.60 | 748.50 | 754.40 | 752.98 | -3.59% | 479,512 |
| Feb 1, 2026 | 785.00 | 799.90 | 777.20 | 782.50 | 781.02 | -0.73% | 49,049 |
| Jan 30, 2026 | 804.00 | 819.95 | 781.00 | 788.25 | 786.76 | -1.99% | 407,422 |
| Jan 29, 2026 | 834.40 | 834.40 | 799.20 | 804.25 | 802.73 | -3.61% | 209,646 |
| Jan 28, 2026 | 820.05 | 840.55 | 808.60 | 834.40 | 832.82 | 1.62% | 135,092 |
| Jan 27, 2026 | 815.00 | 825.45 | 796.75 | 821.10 | 819.55 | 0.35% | 241,005 |
| Jan 23, 2026 | 814.00 | 826.20 | 811.00 | 818.20 | 816.65 | 0.40% | 138,631 |
| Jan 22, 2026 | 788.00 | 826.80 | 787.95 | 814.90 | 813.36 | 1.55% | 162,267 |
| Jan 21, 2026 | 779.65 | 817.95 | 774.65 | 802.45 | 800.93 | 2.92% | 1,134,210 |
| Jan 20, 2026 | 814.00 | 814.00 | 770.60 | 779.65 | 778.18 | -3.69% | 238,788 |
| Jan 19, 2026 | 803.60 | 813.55 | 801.05 | 809.50 | 807.97 | -0.57% | 41,344 |
| Jan 16, 2026 | 807.65 | 821.75 | 807.60 | 814.10 | 812.56 | 0.80% | 62,921 |
| Jan 14, 2026 | 814.40 | 815.25 | 802.05 | 807.65 | 806.12 | -0.34% | 100,976 |
| Jan 13, 2026 | 805.50 | 818.00 | 803.55 | 810.40 | 808.87 | 1.40% | 62,660 |
| Jan 12, 2026 | 800.05 | 808.00 | 786.80 | 799.25 | 797.74 | -0.70% | 131,597 |
| Jan 9, 2026 | 819.95 | 821.95 | 801.25 | 804.85 | 803.33 | -1.63% | 140,999 |
| Jan 8, 2026 | 823.50 | 829.90 | 815.00 | 818.20 | 816.65 | -0.64% | 97,700 |
| Jan 7, 2026 | 840.00 | 840.15 | 819.60 | 823.50 | 821.94 | -1.67% | 257,221 |
| Jan 6, 2026 | 858.60 | 858.60 | 836.00 | 837.50 | 835.92 | -2.46% | 87,872 |
| Jan 5, 2026 | 860.90 | 872.40 | 855.00 | 858.60 | 856.98 | -0.11% | 113,699 |
| Jan 2, 2026 | 855.00 | 861.25 | 848.10 | 859.55 | 857.93 | -0.02% | 106,359 |
| Jan 1, 2026 | 856.00 | 865.00 | 843.10 | 859.75 | 858.13 | 0.45% | 78,547 |
| Dec 31, 2025 | 836.35 | 859.75 | 830.00 | 855.90 | 854.28 | 3.31% | 103,792 |