Carborundum Universal Limited (NSE:CARBORUNIV)
India · Delayed Price · Currency is INR 802.00
+26.30 (3.39%)
Apr 1, 2026, 3:29 PM IST
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 788.95 | 813.50 | 788.95 | 802.50 | 802.50 | 3.45% | 107,728 |
| Mar 30, 2026 | 760.00 | 785.00 | 744.00 | 775.70 | 775.70 | 1.06% | 406,933 |
| Mar 27, 2026 | 788.00 | 791.80 | 759.15 | 767.55 | 767.55 | -2.60% | 357,135 |
| Mar 25, 2026 | 765.00 | 790.00 | 762.35 | 788.00 | 788.00 | 3.14% | 144,350 |
| Mar 24, 2026 | 762.70 | 768.85 | 750.10 | 764.00 | 764.00 | 1.13% | 80,758 |
| Mar 23, 2026 | 754.30 | 759.40 | 735.20 | 755.45 | 755.45 | -0.20% | 157,123 |
| Mar 20, 2026 | 754.00 | 775.00 | 748.25 | 756.95 | 756.95 | 1.15% | 73,003 |
| Mar 19, 2026 | 763.90 | 764.45 | 746.60 | 748.35 | 748.35 | -2.52% | 60,684 |
| Mar 18, 2026 | 753.95 | 773.00 | 753.95 | 767.70 | 767.70 | 1.97% | 66,371 |
| Mar 17, 2026 | 761.00 | 764.05 | 744.90 | 752.85 | 752.85 | -0.75% | 94,438 |
| Mar 16, 2026 | 759.00 | 765.10 | 738.40 | 758.55 | 758.55 | 0.39% | 116,300 |
| Mar 13, 2026 | 781.00 | 783.95 | 752.00 | 755.60 | 755.60 | -4.05% | 164,807 |
| 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 |