Carborundum Universal Limited (NSE:CARBORUNIV)
India · Delayed Price · Currency is INR 1,076.50
-13.70 (-1.26%)
Sep 11, 2026, 3:29 PM IST
Carborundum Universal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,091.80 | 1,091.80 | 1,055.10 | 1,075.20 | 1,075.20 | -1.38% | 113,965 |
| Sep 10, 2026 | 1,090.00 | 1,123.40 | 1,085.00 | 1,090.20 | 1,090.20 | -0.36% | 210,273 |
| Sep 9, 2026 | 1,106.00 | 1,106.00 | 1,080.70 | 1,094.10 | 1,094.10 | -0.16% | 86,399 |
| Sep 8, 2026 | 1,095.10 | 1,126.80 | 1,087.40 | 1,095.90 | 1,095.90 | -0.73% | 94,132 |
| Sep 7, 2026 | 1,139.40 | 1,151.00 | 1,095.00 | 1,104.00 | 1,104.00 | -2.35% | 237,087 |
| Sep 4, 2026 | 1,078.70 | 1,140.90 | 1,069.90 | 1,130.60 | 1,130.60 | 4.88% | 338,864 |
| Sep 3, 2026 | 1,077.00 | 1,088.80 | 1,070.00 | 1,078.00 | 1,078.00 | 0.61% | 73,895 |
| Sep 2, 2026 | 1,100.50 | 1,107.60 | 1,068.50 | 1,071.50 | 1,071.50 | -2.64% | 146,299 |
| Sep 1, 2026 | 1,107.00 | 1,125.90 | 1,091.00 | 1,100.50 | 1,100.50 | -0.55% | 213,988 |
| Aug 31, 2026 | 1,095.50 | 1,134.90 | 1,095.50 | 1,106.60 | 1,106.60 | -0.91% | 169,772 |
| Aug 28, 2026 | 1,100.10 | 1,125.00 | 1,087.00 | 1,116.80 | 1,116.80 | 1.23% | 85,151 |
| Aug 27, 2026 | 1,114.90 | 1,119.20 | 1,100.00 | 1,103.20 | 1,103.20 | -0.23% | 139,357 |
| Aug 26, 2026 | 1,118.20 | 1,125.90 | 1,101.10 | 1,105.70 | 1,105.70 | -0.09% | 106,839 |
| Aug 25, 2026 | 1,118.10 | 1,129.30 | 1,100.70 | 1,106.70 | 1,106.70 | -1.38% | 210,305 |
| Aug 24, 2026 | 1,173.30 | 1,174.20 | 1,117.50 | 1,122.20 | 1,122.20 | -4.07% | 225,647 |
| Aug 21, 2026 | 1,137.90 | 1,207.00 | 1,126.60 | 1,169.80 | 1,169.80 | 2.83% | 751,724 |
| Aug 20, 2026 | 1,088.00 | 1,142.00 | 1,081.40 | 1,137.60 | 1,137.60 | 4.64% | 266,570 |
| Aug 19, 2026 | 1,125.90 | 1,129.80 | 1,084.40 | 1,087.20 | 1,087.20 | -3.45% | 162,917 |
| Aug 18, 2026 | 1,122.70 | 1,148.80 | 1,118.90 | 1,126.00 | 1,126.00 | 0.29% | 526,641 |
| Aug 17, 2026 | 1,154.70 | 1,154.70 | 1,116.80 | 1,122.70 | 1,122.70 | -2.51% | 140,768 |
| Aug 14, 2026 | 1,179.20 | 1,179.20 | 1,132.30 | 1,151.60 | 1,151.60 | -2.79% | 227,617 |
| Aug 13, 2026 | 1,148.10 | 1,192.00 | 1,131.80 | 1,184.60 | 1,184.60 | 2.63% | 232,847 |
| Aug 12, 2026 | 1,180.00 | 1,196.00 | 1,146.60 | 1,154.20 | 1,154.20 | -1.67% | 282,309 |
| Aug 11, 2026 | 1,145.00 | 1,185.00 | 1,103.90 | 1,173.80 | 1,173.80 | 4.71% | 356,443 |
| Aug 10, 2026 | 1,114.80 | 1,138.60 | 1,077.70 | 1,121.00 | 1,121.00 | 2.19% | 369,878 |
| Aug 7, 2026 | 1,079.00 | 1,114.80 | 1,059.10 | 1,097.00 | 1,097.00 | 2.61% | 521,265 |
| Aug 6, 2026 | 1,091.20 | 1,094.80 | 1,065.20 | 1,069.10 | 1,069.10 | -1.16% | 79,070 |
| Aug 5, 2026 | 1,084.50 | 1,092.00 | 1,066.80 | 1,081.70 | 1,081.70 | 0.30% | 83,038 |
| Aug 4, 2026 | 1,090.40 | 1,099.80 | 1,075.00 | 1,078.50 | 1,078.50 | -1.55% | 67,012 |
| Aug 3, 2026 | 1,076.10 | 1,110.00 | 1,063.80 | 1,095.50 | 1,095.50 | 2.98% | 199,525 |
| Jul 31, 2026 | 1,059.90 | 1,085.00 | 1,048.20 | 1,063.80 | 1,063.80 | 1.46% | 196,536 |
| Jul 30, 2026 | 1,061.20 | 1,061.20 | 1,043.20 | 1,051.00 | 1,048.50 | -0.47% | 64,135 |
| Jul 29, 2026 | 1,063.60 | 1,083.80 | 1,052.00 | 1,056.00 | 1,053.49 | -0.52% | 81,553 |
| Jul 28, 2026 | 1,073.30 | 1,075.00 | 1,054.10 | 1,061.50 | 1,058.98 | -1.08% | 59,332 |
| Jul 27, 2026 | 1,074.90 | 1,089.90 | 1,055.20 | 1,073.10 | 1,070.55 | 0.83% | 79,889 |
| Jul 24, 2026 | 1,050.00 | 1,072.00 | 1,035.50 | 1,064.30 | 1,061.77 | 0.78% | 110,297 |
| Jul 23, 2026 | 1,067.40 | 1,113.00 | 1,050.00 | 1,056.10 | 1,053.59 | -1.20% | 271,628 |
| Jul 22, 2026 | 1,082.00 | 1,095.20 | 1,058.00 | 1,068.90 | 1,066.36 | -1.41% | 89,071 |
| Jul 21, 2026 | 1,087.20 | 1,121.00 | 1,080.00 | 1,084.20 | 1,081.62 | -0.28% | 177,549 |
| Jul 20, 2026 | 1,055.00 | 1,091.00 | 1,044.00 | 1,087.20 | 1,084.61 | 2.59% | 208,476 |
| Jul 17, 2026 | 1,082.00 | 1,085.50 | 1,050.00 | 1,059.80 | 1,057.28 | -2.35% | 112,765 |
| Jul 16, 2026 | 1,093.00 | 1,101.70 | 1,068.60 | 1,085.30 | 1,082.72 | 0.32% | 267,073 |
| Jul 15, 2026 | 1,075.10 | 1,088.80 | 1,073.00 | 1,081.80 | 1,079.23 | 1.46% | 74,800 |
| Jul 14, 2026 | 1,050.00 | 1,082.90 | 1,048.00 | 1,066.20 | 1,063.66 | -0.63% | 133,523 |
| Jul 13, 2026 | 1,096.40 | 1,098.00 | 1,058.40 | 1,073.00 | 1,070.45 | -1.67% | 262,582 |
| Jul 10, 2026 | 1,095.00 | 1,102.60 | 1,081.00 | 1,091.20 | 1,088.60 | 0.13% | 87,179 |
| Jul 9, 2026 | 1,082.60 | 1,096.90 | 1,072.10 | 1,089.80 | 1,087.21 | 0.86% | 303,053 |
| Jul 8, 2026 | 1,106.10 | 1,116.00 | 1,070.30 | 1,080.50 | 1,077.93 | -2.31% | 92,633 |
| Jul 7, 2026 | 1,146.00 | 1,148.90 | 1,095.10 | 1,106.10 | 1,103.47 | -3.36% | 95,146 |
| Jul 6, 2026 | 1,149.90 | 1,155.00 | 1,133.50 | 1,144.50 | 1,141.78 | 0.43% | 105,601 |