Carborundum Universal Limited (NSE:CARBORUNIV)
India · Delayed Price · Currency is INR 834.40
+13.30 (1.62%)
At close: Jan 28, 2026
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 820.05 | 840.55 | 808.60 | 834.40 | 834.40 | 1.62% | 135,092 |
| Jan 27, 2026 | 815.00 | 825.45 | 796.75 | 821.10 | 821.10 | 0.35% | 241,005 |
| Jan 23, 2026 | 814.00 | 826.20 | 811.00 | 818.20 | 818.20 | 0.40% | 138,631 |
| Jan 22, 2026 | 788.00 | 826.80 | 787.95 | 814.90 | 814.90 | 1.55% | 162,267 |
| Jan 21, 2026 | 779.65 | 817.95 | 774.65 | 802.45 | 802.45 | 2.92% | 1,134,210 |
| Jan 20, 2026 | 814.00 | 814.00 | 770.60 | 779.65 | 779.65 | -3.69% | 238,788 |
| Jan 19, 2026 | 803.60 | 813.55 | 801.05 | 809.50 | 809.50 | -0.57% | 41,344 |
| Jan 16, 2026 | 807.65 | 821.75 | 807.60 | 814.10 | 814.10 | 0.80% | 62,921 |
| Jan 14, 2026 | 814.40 | 815.25 | 802.05 | 807.65 | 807.65 | -0.34% | 100,976 |
| Jan 13, 2026 | 805.50 | 818.00 | 803.55 | 810.40 | 810.40 | 1.40% | 62,660 |
| Jan 12, 2026 | 800.05 | 808.00 | 786.80 | 799.25 | 799.25 | -0.70% | 131,597 |
| Jan 9, 2026 | 819.95 | 821.95 | 801.25 | 804.85 | 804.85 | -1.63% | 140,999 |
| Jan 8, 2026 | 823.50 | 829.90 | 815.00 | 818.20 | 818.20 | -0.64% | 97,700 |
| Jan 7, 2026 | 840.00 | 840.15 | 819.60 | 823.50 | 823.50 | -1.67% | 257,221 |
| Jan 6, 2026 | 858.60 | 858.60 | 836.00 | 837.50 | 837.50 | -2.46% | 87,872 |
| Jan 5, 2026 | 860.90 | 872.40 | 855.00 | 858.60 | 858.60 | -0.11% | 113,699 |
| Jan 2, 2026 | 855.00 | 861.25 | 848.10 | 859.55 | 859.55 | -0.02% | 106,359 |
| Jan 1, 2026 | 856.00 | 865.00 | 843.10 | 859.75 | 859.75 | 0.45% | 78,547 |
| Dec 31, 2025 | 836.35 | 859.75 | 830.00 | 855.90 | 855.90 | 3.31% | 103,792 |
| Dec 30, 2025 | 840.20 | 840.20 | 827.00 | 828.50 | 828.50 | -1.26% | 115,800 |
| Dec 29, 2025 | 842.00 | 851.70 | 831.00 | 839.05 | 839.05 | -1.06% | 149,150 |
| Dec 26, 2025 | 848.90 | 857.95 | 842.00 | 848.00 | 848.00 | -0.11% | 106,174 |
| Dec 24, 2025 | 855.90 | 865.55 | 843.00 | 848.90 | 848.90 | -0.31% | 80,683 |
| Dec 23, 2025 | 848.00 | 857.45 | 835.00 | 851.55 | 851.55 | -0.14% | 222,131 |
| Dec 22, 2025 | 864.30 | 864.30 | 846.20 | 852.75 | 852.75 | -0.41% | 82,580 |
| Dec 19, 2025 | 851.55 | 867.30 | 845.15 | 856.25 | 856.25 | 0.71% | 92,965 |
| Dec 18, 2025 | 843.05 | 856.00 | 832.70 | 850.20 | 850.20 | 0.22% | 43,244 |
| Dec 17, 2025 | 862.25 | 862.50 | 846.75 | 848.35 | 848.35 | -1.61% | 27,264 |
| Dec 16, 2025 | 866.00 | 868.00 | 856.30 | 862.25 | 862.25 | -0.91% | 56,641 |
| Dec 15, 2025 | 876.00 | 881.95 | 868.85 | 870.15 | 870.15 | -0.51% | 29,889 |
| Dec 12, 2025 | 868.00 | 877.85 | 860.40 | 874.60 | 874.60 | 0.67% | 69,389 |
| Dec 11, 2025 | 860.00 | 870.75 | 845.75 | 868.75 | 868.75 | 1.72% | 49,803 |
| Dec 10, 2025 | 867.00 | 873.30 | 851.00 | 854.05 | 854.05 | -1.95% | 41,694 |
| Dec 9, 2025 | 841.60 | 885.00 | 822.10 | 871.00 | 871.00 | 2.62% | 230,290 |
| Dec 8, 2025 | 868.00 | 873.80 | 838.20 | 848.75 | 848.75 | -2.43% | 73,251 |
| Dec 5, 2025 | 879.70 | 884.30 | 860.00 | 869.85 | 869.85 | -1.12% | 63,372 |
| Dec 4, 2025 | 893.50 | 893.50 | 875.30 | 879.70 | 879.70 | -1.79% | 113,081 |
| Dec 3, 2025 | 884.30 | 904.00 | 884.00 | 895.70 | 895.70 | 1.08% | 117,459 |
| Dec 2, 2025 | 880.00 | 891.40 | 868.95 | 886.15 | 886.15 | 0.47% | 118,218 |
| Dec 1, 2025 | 856.90 | 890.45 | 855.60 | 882.00 | 882.00 | 2.94% | 196,926 |
| Nov 28, 2025 | 869.90 | 870.00 | 847.95 | 856.85 | 856.85 | -1.34% | 171,240 |
| Nov 27, 2025 | 878.00 | 881.50 | 861.00 | 868.50 | 868.50 | -0.92% | 157,913 |
| Nov 26, 2025 | 836.00 | 933.00 | 836.00 | 876.55 | 876.55 | 4.96% | 6,981,690 |
| Nov 25, 2025 | 832.40 | 841.40 | 826.70 | 835.15 | 835.15 | 0.33% | 148,151 |
| Nov 24, 2025 | 821.75 | 842.00 | 816.40 | 832.40 | 832.40 | 1.79% | 820,173 |
| Nov 21, 2025 | 833.90 | 839.90 | 813.30 | 817.80 | 817.80 | -1.93% | 128,823 |
| Nov 20, 2025 | 840.00 | 845.35 | 830.00 | 833.90 | 833.90 | -0.67% | 574,558 |
| Nov 19, 2025 | 860.15 | 873.35 | 833.00 | 839.55 | 839.55 | -2.11% | 504,040 |
| Nov 18, 2025 | 877.00 | 877.00 | 852.30 | 857.65 | 857.65 | -1.78% | 237,193 |
| Nov 17, 2025 | 894.50 | 901.80 | 871.05 | 873.20 | 873.20 | -1.37% | 129,501 |