Carborundum Universal Limited (NSE:CARBORUNIV)
India · Delayed Price · Currency is INR 1,030.60
+1.55 (0.15%)
Jun 1, 2026, 3:29 PM IST
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 820.00 | 869.40 | 816.00 | 855.95 | 855.95 | 3.41% | 429,985 |
| Apr 6, 2026 | 851.50 | 853.25 | 823.30 | 827.75 | 827.75 | -3.07% | 473,344 |
| Apr 2, 2026 | 799.25 | 862.00 | 791.05 | 854.00 | 854.00 | 6.42% | 754,560 |
| Apr 1, 2026 | 788.95 | 813.50 | 788.95 | 802.50 | 802.50 | 3.45% | 107,728 |
| Mar 30, 2026 | 760.00 | 785.00 | 744.00 | 775.70 | 775.70 | 1.06% | 406,933 |
| Mar 27, 2026 | 788.00 | 791.80 | 759.15 | 767.55 | 767.55 | -2.60% | 357,135 |
| Mar 25, 2026 | 765.00 | 790.00 | 762.35 | 788.00 | 788.00 | 3.14% | 144,350 |
| Mar 24, 2026 | 762.70 | 768.85 | 750.10 | 764.00 | 764.00 | 1.13% | 80,758 |
| Mar 23, 2026 | 754.30 | 759.40 | 735.20 | 755.45 | 755.45 | -0.20% | 157,123 |
| Mar 20, 2026 | 754.00 | 775.00 | 748.25 | 756.95 | 756.95 | 1.15% | 73,003 |
| Mar 19, 2026 | 763.90 | 764.45 | 746.60 | 748.35 | 748.35 | -2.52% | 60,684 |
| Mar 18, 2026 | 753.95 | 773.00 | 753.95 | 767.70 | 767.70 | 1.97% | 66,371 |
| Mar 17, 2026 | 761.00 | 764.05 | 744.90 | 752.85 | 752.85 | -0.75% | 94,438 |
| Mar 16, 2026 | 759.00 | 765.10 | 738.40 | 758.55 | 758.55 | 0.39% | 116,300 |