Carborundum Universal Limited (NSE:CARBORUNIV)
India · Delayed Price · Currency is INR 1,061.10
+10.10 (0.96%)
Jul 31, 2026, 3:29 PM IST
Carborundum Universal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,142.70 | 1,147.70 | 1,113.50 | 1,139.60 | 1,136.89 | -0.18% | 118,918 |
| Jul 2, 2026 | 1,164.00 | 1,170.00 | 1,129.10 | 1,141.70 | 1,138.98 | -1.91% | 103,565 |
| Jul 1, 2026 | 1,184.40 | 1,196.70 | 1,158.00 | 1,163.90 | 1,161.13 | -1.21% | 111,576 |
| Jun 30, 2026 | 1,201.00 | 1,208.10 | 1,172.70 | 1,178.20 | 1,175.40 | -1.15% | 145,242 |
| Jun 29, 2026 | 1,142.10 | 1,201.80 | 1,138.30 | 1,191.90 | 1,189.06 | 4.25% | 317,444 |
| Jun 25, 2026 | 1,170.00 | 1,178.40 | 1,135.00 | 1,143.30 | 1,140.58 | -1.65% | 163,682 |
| Jun 24, 2026 | 1,204.10 | 1,215.00 | 1,156.20 | 1,162.50 | 1,159.73 | -4.11% | 227,574 |
| Jun 23, 2026 | 1,211.40 | 1,276.00 | 1,202.80 | 1,212.30 | 1,209.42 | 0.07% | 973,045 |
| Jun 22, 2026 | 1,240.00 | 1,241.50 | 1,181.40 | 1,211.40 | 1,208.52 | -2.44% | 467,601 |
| Jun 19, 2026 | 1,176.30 | 1,306.90 | 1,176.30 | 1,241.70 | 1,238.75 | 4.15% | 2,169,097 |
| Jun 18, 2026 | 1,138.00 | 1,268.00 | 1,136.10 | 1,192.20 | 1,189.36 | 5.48% | 2,071,027 |
| Jun 17, 2026 | 1,065.50 | 1,135.00 | 1,065.50 | 1,130.30 | 1,127.61 | 6.08% | 543,328 |
| Jun 16, 2026 | 1,071.50 | 1,073.70 | 1,051.80 | 1,065.50 | 1,062.97 | -0.04% | 86,279 |
| Jun 15, 2026 | 1,054.90 | 1,082.50 | 1,054.90 | 1,065.90 | 1,063.36 | 1.22% | 142,437 |
| Jun 12, 2026 | 1,002.00 | 1,060.00 | 996.00 | 1,053.10 | 1,050.60 | 5.54% | 367,180 |
| Jun 11, 2026 | 1,021.70 | 1,030.00 | 993.20 | 997.80 | 995.43 | -1.83% | 212,046 |
| Jun 10, 2026 | 1,030.20 | 1,050.00 | 1,001.10 | 1,016.40 | 1,013.98 | -2.28% | 114,586 |
| Jun 9, 2026 | 1,065.00 | 1,076.30 | 1,031.00 | 1,040.10 | 1,037.63 | -1.37% | 113,780 |
| Jun 8, 2026 | 1,025.00 | 1,064.70 | 1,020.10 | 1,054.50 | 1,051.99 | 1.41% | 146,955 |
| Jun 5, 2026 | 1,040.10 | 1,070.00 | 1,023.90 | 1,039.80 | 1,037.33 | 1.09% | 311,452 |
| Jun 4, 2026 | 1,011.70 | 1,035.90 | 1,006.10 | 1,028.60 | 1,026.15 | 1.67% | 113,027 |
| Jun 3, 2026 | 1,029.90 | 1,033.00 | 1,005.60 | 1,011.70 | 1,009.29 | -1.11% | 51,106 |
| Jun 2, 2026 | 1,030.60 | 1,030.60 | 1,005.40 | 1,023.10 | 1,020.67 | -0.73% | 79,037 |
| Jun 1, 2026 | 1,019.00 | 1,040.40 | 1,015.10 | 1,030.60 | 1,028.15 | 0.15% | 1,025,285 |
| May 29, 2026 | 1,035.20 | 1,082.00 | 1,017.70 | 1,029.05 | 1,026.60 | -0.57% | 271,476 |
| May 27, 2026 | 1,020.25 | 1,051.00 | 1,005.00 | 1,035.00 | 1,032.54 | -0.80% | 129,301 |
| May 26, 2026 | 1,056.00 | 1,068.00 | 1,036.50 | 1,043.35 | 1,040.87 | -1.33% | 149,933 |
| May 25, 2026 | 1,056.85 | 1,073.70 | 1,053.05 | 1,057.40 | 1,054.88 | 0.05% | 73,452 |
| May 22, 2026 | 1,067.00 | 1,085.00 | 1,051.50 | 1,056.85 | 1,054.34 | -0.52% | 85,230 |
| May 21, 2026 | 1,058.55 | 1,075.00 | 1,048.25 | 1,062.40 | 1,059.87 | 0.31% | 128,566 |