Skip to main content
logo
Carborundum Universal Limited (NSE:CARBORUNIV)
India flag India · Delayed Price · Currency is INR
1,169.80
+32.20 (2.83%)
Aug 21, 2026, 3:29 PM IST

Carborundum Universal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20261,137.901,207.001,126.601,169.801,169.802.83%751,724
Aug 20, 20261,088.001,142.001,081.401,137.601,137.604.64%266,570
Aug 19, 20261,125.901,129.801,084.401,087.201,087.20-3.45%162,917
Aug 18, 20261,122.701,148.801,118.901,126.001,126.000.29%526,641
Aug 17, 20261,154.701,154.701,116.801,122.701,122.70-2.51%140,768
Aug 14, 20261,179.201,179.201,132.301,151.601,151.60-2.79%227,617
Aug 13, 20261,148.101,192.001,131.801,184.601,184.602.63%232,847
Aug 12, 20261,180.001,196.001,146.601,154.201,154.20-1.67%282,309
Aug 11, 20261,145.001,185.001,103.901,173.801,173.804.71%356,443
Aug 10, 20261,114.801,138.601,077.701,121.001,121.002.19%369,878
Aug 7, 20261,079.001,114.801,059.101,097.001,097.002.61%521,265
Aug 6, 20261,091.201,094.801,065.201,069.101,069.10-1.16%79,070
Aug 5, 20261,084.501,092.001,066.801,081.701,081.700.30%83,038
Aug 4, 20261,090.401,099.801,075.001,078.501,078.50-1.55%67,012
Aug 3, 20261,076.101,110.001,063.801,095.501,095.502.98%199,525
Jul 31, 20261,059.901,085.001,048.201,063.801,063.801.46%196,536
Jul 30, 20261,061.201,061.201,043.201,051.001,048.50-0.47%64,135
Jul 29, 20261,063.601,083.801,052.001,056.001,053.49-0.52%81,553
Jul 28, 20261,073.301,075.001,054.101,061.501,058.98-1.08%59,332
Jul 27, 20261,074.901,089.901,055.201,073.101,070.550.83%79,889
Jul 24, 20261,050.001,072.001,035.501,064.301,061.770.78%110,297
Jul 23, 20261,067.401,113.001,050.001,056.101,053.59-1.20%271,628
Jul 22, 20261,082.001,095.201,058.001,068.901,066.36-1.41%89,071
Jul 21, 20261,087.201,121.001,080.001,084.201,081.62-0.28%177,549
Jul 20, 20261,055.001,091.001,044.001,087.201,084.612.59%208,476
Jul 17, 20261,082.001,085.501,050.001,059.801,057.28-2.35%112,765
Jul 16, 20261,093.001,101.701,068.601,085.301,082.720.32%267,073
Jul 15, 20261,075.101,088.801,073.001,081.801,079.231.46%74,800
Jul 14, 20261,050.001,082.901,048.001,066.201,063.66-0.63%133,523
Jul 13, 20261,096.401,098.001,058.401,073.001,070.45-1.67%262,582
Jul 10, 20261,095.001,102.601,081.001,091.201,088.600.13%87,179
Jul 9, 20261,082.601,096.901,072.101,089.801,087.210.86%303,053
Jul 8, 20261,106.101,116.001,070.301,080.501,077.93-2.31%92,633
Jul 7, 20261,146.001,148.901,095.101,106.101,103.47-3.36%95,146
Jul 6, 20261,149.901,155.001,133.501,144.501,141.780.43%105,601
Jul 3, 20261,142.701,147.701,113.501,139.601,136.89-0.18%118,918
Jul 2, 20261,164.001,170.001,129.101,141.701,138.98-1.91%103,565
Jul 1, 20261,184.401,196.701,158.001,163.901,161.13-1.21%111,576
Jun 30, 20261,201.001,208.101,172.701,178.201,175.40-1.15%145,242
Jun 29, 20261,142.101,201.801,138.301,191.901,189.064.25%317,444
Jun 25, 20261,170.001,178.401,135.001,143.301,140.58-1.65%163,682
Jun 24, 20261,204.101,215.001,156.201,162.501,159.73-4.11%227,574
Jun 23, 20261,211.401,276.001,202.801,212.301,209.420.07%973,045
Jun 22, 20261,240.001,241.501,181.401,211.401,208.52-2.44%467,601
Jun 19, 20261,176.301,306.901,176.301,241.701,238.754.15%2,169,097
Jun 18, 20261,138.001,268.001,136.101,192.201,189.365.48%2,071,027
Jun 17, 20261,065.501,135.001,065.501,130.301,127.616.08%543,328
Jun 16, 20261,071.501,073.701,051.801,065.501,062.97-0.04%86,279
Jun 15, 20261,054.901,082.501,054.901,065.901,063.361.22%142,437
Jun 12, 20261,002.001,060.00996.001,053.101,050.605.54%367,180