Skip to main content
logo
Carborundum Universal Limited (NSE:CARBORUNIV)
India flag India · Delayed Price · Currency is INR
1,094.00
+4.20 (0.39%)
Jul 10, 2026, 3:29 PM IST

Carborundum Universal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20261,095.001,102.601,081.001,091.201,091.200.13%87,179
Jul 9, 20261,082.601,096.901,072.101,089.801,089.800.86%303,053
Jul 8, 20261,106.101,116.001,070.301,080.501,080.50-2.31%92,633
Jul 7, 20261,146.001,148.901,095.101,106.101,106.10-3.36%95,146
Jul 6, 20261,149.901,155.001,133.501,144.501,144.500.43%105,601
Jul 3, 20261,142.701,147.701,113.501,139.601,139.60-0.18%118,918
Jul 2, 20261,164.001,170.001,129.101,141.701,141.70-1.91%103,565
Jul 1, 20261,184.401,196.701,158.001,163.901,163.90-1.21%111,576
Jun 30, 20261,201.001,208.101,172.701,178.201,178.20-1.15%145,242
Jun 29, 20261,142.101,201.801,138.301,191.901,191.904.25%317,444
Jun 25, 20261,170.001,178.401,135.001,143.301,143.30-1.65%163,682
Jun 24, 20261,204.101,215.001,156.201,162.501,162.50-4.11%227,574
Jun 23, 20261,211.401,276.001,202.801,212.301,212.300.07%973,045
Jun 22, 20261,240.001,241.501,181.401,211.401,211.40-2.44%467,601
Jun 19, 20261,176.301,306.901,176.301,241.701,241.704.15%2,169,097
Jun 18, 20261,138.001,268.001,136.101,192.201,192.205.48%2,071,027
Jun 17, 20261,065.501,135.001,065.501,130.301,130.306.08%543,328
Jun 16, 20261,071.501,073.701,051.801,065.501,065.50-0.04%86,279
Jun 15, 20261,054.901,082.501,054.901,065.901,065.901.22%142,437
Jun 12, 20261,002.001,060.00996.001,053.101,053.105.54%367,180
Jun 11, 20261,021.701,030.00993.20997.80997.80-1.83%212,046
Jun 10, 20261,030.201,050.001,001.101,016.401,016.40-2.28%114,586
Jun 9, 20261,065.001,076.301,031.001,040.101,040.10-1.37%113,780
Jun 8, 20261,025.001,064.701,020.101,054.501,054.501.41%146,955
Jun 5, 20261,040.101,070.001,023.901,039.801,039.801.09%311,452
Jun 4, 20261,011.701,035.901,006.101,028.601,028.601.67%113,027
Jun 3, 20261,029.901,033.001,005.601,011.701,011.70-1.11%51,106
Jun 2, 20261,030.601,030.601,005.401,023.101,023.10-0.73%79,037
Jun 1, 20261,019.001,040.401,015.101,030.601,030.600.15%1,025,285
May 29, 20261,035.201,082.001,017.701,029.051,029.05-0.57%271,476
May 27, 20261,020.251,051.001,005.001,035.001,035.00-0.80%129,301
May 26, 20261,056.001,068.001,036.501,043.351,043.35-1.33%149,933
May 25, 20261,056.851,073.701,053.051,057.401,057.400.05%73,452
May 22, 20261,067.001,085.001,051.501,056.851,056.85-0.52%85,230
May 21, 20261,058.551,075.001,048.251,062.401,062.400.31%128,566
May 20, 20261,069.901,087.951,055.001,059.151,059.15-1.58%168,315
May 19, 20261,096.701,107.051,068.101,076.201,076.20-2.01%159,412
May 18, 20261,101.001,166.401,090.001,098.251,098.25-0.38%1,402,951
May 15, 20261,001.001,123.90990.101,102.401,102.406.27%2,228,714
May 14, 20261,035.401,043.901,000.051,037.351,037.350.39%129,585
May 13, 20261,008.001,050.001,000.001,033.301,033.302.44%127,721
May 12, 20261,008.051,028.701,002.751,008.651,008.65-2.92%163,329
May 11, 20261,020.001,044.501,002.351,039.001,039.001.10%178,869
May 8, 20261,003.401,037.551,001.001,027.701,027.702.42%441,675
May 7, 2026987.801,023.35987.801,003.401,003.401.58%240,729
May 6, 2026980.00992.00970.85987.80987.801.38%97,782
May 5, 2026981.00983.80957.00974.35974.35-0.58%53,850
May 4, 2026965.00983.00957.95980.00980.002.97%108,020
Apr 30, 2026980.00980.95939.95951.75951.75-2.49%221,374
Apr 29, 2026974.90981.95965.00976.10976.100.82%337,594