Carborundum Universal Limited (NSE:CARBORUNIV)
India · Delayed Price · Currency is INR 1,214.80
-26.90 (-2.17%)
Jun 22, 2026, 2:55 PM IST
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,176.30 | 1,306.90 | 1,176.30 | 1,245.60 | - | 4.48% | 1,460,147 |
| Jun 18, 2026 | 1,138.00 | 1,268.00 | 1,136.10 | 1,192.20 | 1,192.20 | 5.48% | 2,071,027 |
| Jun 17, 2026 | 1,065.50 | 1,135.00 | 1,065.50 | 1,130.30 | 1,130.30 | 6.08% | 543,328 |
| Jun 16, 2026 | 1,071.50 | 1,073.70 | 1,051.80 | 1,065.50 | 1,065.50 | -0.04% | 86,279 |
| Jun 15, 2026 | 1,054.90 | 1,082.50 | 1,054.90 | 1,065.90 | 1,065.90 | 1.22% | 142,437 |
| Jun 12, 2026 | 1,002.00 | 1,060.00 | 996.00 | 1,053.10 | 1,053.10 | 5.54% | 367,180 |
| Jun 11, 2026 | 1,021.70 | 1,030.00 | 993.20 | 997.80 | 997.80 | -1.83% | 212,046 |
| Jun 10, 2026 | 1,030.20 | 1,050.00 | 1,001.10 | 1,016.40 | 1,016.40 | -2.28% | 114,586 |
| Jun 9, 2026 | 1,065.00 | 1,076.30 | 1,031.00 | 1,040.10 | 1,040.10 | -1.37% | 113,780 |
| Jun 8, 2026 | 1,025.00 | 1,064.70 | 1,020.10 | 1,054.50 | 1,054.50 | 1.41% | 146,955 |
| Jun 5, 2026 | 1,040.10 | 1,070.00 | 1,023.90 | 1,039.80 | 1,039.80 | 1.09% | 311,452 |
| Jun 4, 2026 | 1,011.70 | 1,035.90 | 1,006.10 | 1,028.60 | 1,028.60 | 1.67% | 113,027 |
| Jun 3, 2026 | 1,029.90 | 1,033.00 | 1,005.60 | 1,011.70 | 1,011.70 | -1.11% | 51,106 |
| Jun 2, 2026 | 1,030.60 | 1,030.60 | 1,005.40 | 1,023.10 | 1,023.10 | -0.73% | 79,037 |
| Jun 1, 2026 | 1,019.00 | 1,040.40 | 1,015.10 | 1,030.60 | 1,030.60 | 0.15% | 1,025,285 |
| May 29, 2026 | 1,035.20 | 1,082.00 | 1,017.70 | 1,029.05 | 1,029.05 | -0.57% | 271,476 |
| May 27, 2026 | 1,020.25 | 1,051.00 | 1,005.00 | 1,035.00 | 1,035.00 | -0.80% | 129,301 |
| May 26, 2026 | 1,056.00 | 1,068.00 | 1,036.50 | 1,043.35 | 1,043.35 | -1.33% | 149,933 |
| May 25, 2026 | 1,056.85 | 1,073.70 | 1,053.05 | 1,057.40 | 1,057.40 | 0.05% | 73,452 |
| May 22, 2026 | 1,067.00 | 1,085.00 | 1,051.50 | 1,056.85 | 1,056.85 | -0.52% | 85,230 |
| May 21, 2026 | 1,058.55 | 1,075.00 | 1,048.25 | 1,062.40 | 1,062.40 | 0.31% | 128,566 |
| May 20, 2026 | 1,069.90 | 1,087.95 | 1,055.00 | 1,059.15 | 1,059.15 | -1.58% | 168,315 |
| May 19, 2026 | 1,096.70 | 1,107.05 | 1,068.10 | 1,076.20 | 1,076.20 | -2.01% | 159,412 |
| May 18, 2026 | 1,101.00 | 1,166.40 | 1,090.00 | 1,098.25 | 1,098.25 | -0.38% | 1,402,951 |
| May 15, 2026 | 1,001.00 | 1,123.90 | 990.10 | 1,102.40 | 1,102.40 | 6.27% | 2,228,714 |
| May 14, 2026 | 1,035.40 | 1,043.90 | 1,000.05 | 1,037.35 | 1,037.35 | 0.39% | 129,585 |
| May 13, 2026 | 1,008.00 | 1,050.00 | 1,000.00 | 1,033.30 | 1,033.30 | 2.44% | 127,721 |
| May 12, 2026 | 1,008.05 | 1,028.70 | 1,002.75 | 1,008.65 | 1,008.65 | -2.92% | 163,329 |
| May 11, 2026 | 1,020.00 | 1,044.50 | 1,002.35 | 1,039.00 | 1,039.00 | 1.10% | 178,869 |
| May 8, 2026 | 1,003.40 | 1,037.55 | 1,001.00 | 1,027.70 | 1,027.70 | 2.42% | 441,675 |
| May 7, 2026 | 987.80 | 1,023.35 | 987.80 | 1,003.40 | 1,003.40 | 1.58% | 240,729 |
| May 6, 2026 | 980.00 | 992.00 | 970.85 | 987.80 | 987.80 | 1.38% | 97,782 |
| May 5, 2026 | 981.00 | 983.80 | 957.00 | 974.35 | 974.35 | -0.58% | 53,850 |
| May 4, 2026 | 965.00 | 983.00 | 957.95 | 980.00 | 980.00 | 2.97% | 108,020 |
| Apr 30, 2026 | 980.00 | 980.95 | 939.95 | 951.75 | 951.75 | -2.49% | 221,374 |
| Apr 29, 2026 | 974.90 | 981.95 | 965.00 | 976.10 | 976.10 | 0.82% | 337,594 |
| Apr 28, 2026 | 946.00 | 973.40 | 943.30 | 968.15 | 968.15 | 2.33% | 123,141 |
| Apr 27, 2026 | 941.95 | 949.00 | 929.85 | 946.10 | 946.10 | 2.15% | 334,525 |
| Apr 24, 2026 | 949.00 | 955.00 | 923.00 | 926.15 | 926.15 | -2.41% | 149,018 |
| Apr 23, 2026 | 939.80 | 957.90 | 938.60 | 949.05 | 949.05 | 0.81% | 93,005 |
| Apr 22, 2026 | 933.25 | 948.00 | 925.00 | 941.40 | 941.40 | 0.87% | 50,999 |
| Apr 21, 2026 | 941.15 | 949.75 | 928.50 | 933.25 | 933.25 | -0.84% | 80,005 |
| Apr 20, 2026 | 939.30 | 959.00 | 926.25 | 941.15 | 941.15 | 0.11% | 148,605 |
| Apr 17, 2026 | 889.00 | 949.00 | 886.70 | 940.10 | 940.10 | 6.02% | 870,434 |
| Apr 16, 2026 | 900.00 | 900.00 | 876.00 | 886.70 | 886.70 | -0.16% | 66,835 |
| Apr 15, 2026 | 900.00 | 903.10 | 875.40 | 888.15 | 888.15 | 0.51% | 238,519 |
| Apr 13, 2026 | 891.15 | 897.70 | 868.70 | 883.65 | 883.65 | -1.32% | 91,103 |
| Apr 10, 2026 | 858.90 | 920.95 | 858.85 | 895.45 | 895.45 | 4.70% | 328,309 |
| Apr 9, 2026 | 860.00 | 874.40 | 852.50 | 855.25 | 855.25 | -0.63% | 110,129 |
| Apr 8, 2026 | 871.00 | 874.00 | 852.00 | 860.70 | 860.70 | 0.55% | 351,724 |