Carborundum Universal Limited (NSE:CARBORUNIV)
India · Delayed Price · Currency is INR 1,001.60
+22.30 (2.28%)
Sep 16, 2025, 3:29 PM IST
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 926.00 | 926.00 | 903.05 | 905.30 | 905.30 | -1.33% | 183,912 |
| Aug 4, 2025 | 934.40 | 934.40 | 908.05 | 917.50 | 917.50 | -0.91% | 123,643 |
| Aug 1, 2025 | 926.00 | 947.00 | 924.00 | 925.95 | 925.95 | -0.50% | 121,391 |
| Jul 31, 2025 | 942.00 | 955.30 | 926.00 | 930.60 | 930.60 | -2.53% | 40,421 |
| Jul 30, 2025 | 929.00 | 957.70 | 929.00 | 954.80 | 952.30 | 2.87% | 296,427 |
| Jul 29, 2025 | 930.50 | 949.40 | 921.15 | 928.15 | 925.72 | -0.64% | 102,872 |
| Jul 28, 2025 | 957.60 | 960.10 | 925.00 | 934.10 | 931.65 | -2.61% | 486,847 |
| Jul 25, 2025 | 975.05 | 979.35 | 952.10 | 959.15 | 956.64 | -2.38% | 66,280 |
| Jul 24, 2025 | 977.15 | 986.60 | 972.55 | 982.55 | 979.98 | 0.55% | 39,455 |
| Jul 23, 2025 | 980.00 | 984.30 | 966.75 | 977.15 | 974.59 | -0.27% | 53,639 |
| Jul 22, 2025 | 987.50 | 998.40 | 978.00 | 979.75 | 977.18 | -1.25% | 61,613 |
| Jul 21, 2025 | 989.95 | 998.50 | 981.75 | 992.15 | 989.55 | 0.46% | 76,707 |
| Jul 18, 2025 | 1,004.60 | 1,004.60 | 981.10 | 987.60 | 985.01 | -0.71% | 77,720 |
| Jul 17, 2025 | 999.50 | 1,003.20 | 992.70 | 994.70 | 992.10 | -0.50% | 294,914 |
| Jul 16, 2025 | 996.40 | 1,004.40 | 986.45 | 999.65 | 997.03 | 1.44% | 108,812 |
| Jul 15, 2025 | 997.00 | 1,003.95 | 982.15 | 985.50 | 982.92 | -0.80% | 81,388 |
| Jul 14, 2025 | 970.10 | 997.70 | 965.80 | 993.40 | 990.80 | 2.13% | 142,234 |
| Jul 11, 2025 | 996.80 | 1,000.75 | 966.00 | 972.65 | 970.10 | -2.49% | 75,809 |
| Jul 10, 2025 | 996.00 | 1,002.00 | 991.85 | 997.50 | 994.89 | -0.03% | 55,129 |
| Jul 9, 2025 | 990.05 | 1,003.75 | 989.00 | 997.80 | 995.19 | 0.87% | 172,053 |
| Jul 8, 2025 | 985.00 | 999.50 | 979.40 | 989.20 | 986.61 | 0.56% | 100,045 |
| Jul 7, 2025 | 1,002.00 | 1,002.00 | 977.00 | 983.70 | 981.12 | -1.48% | 167,198 |