Carborundum Universal Limited (NSE:CARBORUNIV)
India · Delayed Price · Currency is INR 1,028.80
-25.90 (-2.46%)
Oct 23, 2026, 3:29 PM IST
Carborundum Universal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,055.00 | 1,055.10 | 987.30 | 1,028.80 | 1,028.80 | -2.46% | 358,025 |
| Oct 22, 2026 | 1,053.50 | 1,078.70 | 1,041.20 | 1,054.70 | 1,054.70 | -0.49% | 163,091 |
| Oct 21, 2026 | 1,082.00 | 1,087.00 | 1,041.50 | 1,059.90 | 1,059.90 | -2.67% | 145,345 |
| Oct 19, 2026 | 1,114.20 | 1,114.20 | 1,080.50 | 1,089.00 | 1,089.00 | -1.90% | 207,116 |
| Oct 16, 2026 | 1,106.00 | 1,120.00 | 1,090.00 | 1,110.10 | 1,110.10 | 0.52% | 164,275 |
| Oct 15, 2026 | 1,161.00 | 1,165.20 | 1,093.90 | 1,104.40 | 1,104.40 | -5.69% | 188,344 |
| Oct 14, 2026 | 1,184.70 | 1,193.60 | 1,160.00 | 1,171.00 | 1,171.00 | -1.16% | 107,619 |
| Oct 13, 2026 | 1,188.40 | 1,193.90 | 1,155.10 | 1,184.70 | 1,184.70 | -0.96% | 171,822 |
| Oct 12, 2026 | 1,215.00 | 1,228.70 | 1,187.10 | 1,196.20 | 1,196.20 | -0.53% | 83,860 |
| Oct 9, 2026 | 1,205.00 | 1,225.70 | 1,182.40 | 1,202.60 | 1,202.60 | -0.56% | 171,054 |
| Oct 8, 2026 | 1,264.00 | 1,264.00 | 1,205.00 | 1,209.40 | 1,209.40 | -3.76% | 172,823 |
| Oct 7, 2026 | 1,277.50 | 1,277.50 | 1,246.20 | 1,256.70 | 1,256.70 | -1.02% | 124,207 |
| Oct 6, 2026 | 1,285.70 | 1,295.90 | 1,260.10 | 1,269.60 | 1,269.60 | 0.16% | 377,930 |
| Oct 5, 2026 | 1,241.00 | 1,280.10 | 1,230.70 | 1,267.60 | 1,267.60 | 2.25% | 269,403 |
| Oct 1, 2026 | 1,250.30 | 1,263.70 | 1,215.10 | 1,239.70 | 1,239.70 | -1.02% | 384,105 |
| Sep 30, 2026 | 1,206.50 | 1,269.90 | 1,204.40 | 1,252.50 | 1,252.50 | 4.33% | 475,133 |
| Sep 29, 2026 | 1,241.70 | 1,255.00 | 1,194.00 | 1,200.50 | 1,200.50 | -3.79% | 279,910 |
| Sep 28, 2026 | 1,274.10 | 1,285.90 | 1,237.20 | 1,247.80 | 1,247.80 | -2.40% | 234,625 |
| Sep 25, 2026 | 1,292.00 | 1,294.90 | 1,252.00 | 1,278.50 | 1,278.50 | -1.39% | 356,177 |
| Sep 24, 2026 | 1,264.00 | 1,368.90 | 1,257.10 | 1,296.50 | 1,296.50 | 2.53% | 3,529,279 |
| Sep 23, 2026 | 1,217.50 | 1,272.90 | 1,212.50 | 1,264.50 | 1,264.50 | 4.39% | 597,871 |
| Sep 22, 2026 | 1,177.50 | 1,239.80 | 1,177.00 | 1,211.30 | 1,211.30 | 2.75% | 970,152 |
| Sep 21, 2026 | 1,175.00 | 1,229.00 | 1,151.60 | 1,178.90 | 1,178.90 | 4.85% | 3,767,733 |
| Sep 18, 2026 | 1,084.00 | 1,141.30 | 1,078.40 | 1,124.40 | 1,124.40 | 3.77% | 533,148 |
| Sep 17, 2026 | 1,053.90 | 1,094.90 | 1,045.10 | 1,083.60 | 1,083.60 | 3.04% | 226,913 |
| Sep 16, 2026 | 1,031.80 | 1,055.50 | 1,018.10 | 1,051.60 | 1,051.60 | 1.92% | 96,977 |
| Sep 15, 2026 | 1,085.00 | 1,085.00 | 1,021.00 | 1,031.80 | 1,031.80 | -4.04% | 188,036 |
| 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 |