Carborundum Universal Limited (BOM:513375)
India
· Delayed Price · Currency is INR 880.00
-14.95 (-1.67%)
At close: Dec 4, 2025
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 871.85 | 884.00 | 862.00 | 867.05 | 867.05 | -1.47% | 3,384 |
| Dec 4, 2025 | 890.00 | 890.70 | 876.00 | 880.00 | 880.00 | -1.67% | 2,601 |
| Dec 3, 2025 | 894.65 | 903.00 | 884.40 | 894.95 | 894.95 | 1.02% | 3,625 |
| Dec 2, 2025 | 880.50 | 890.15 | 869.25 | 885.90 | 885.90 | 0.60% | 4,057 |
| Dec 1, 2025 | 875.25 | 890.00 | 857.10 | 880.65 | 880.65 | 2.86% | 5,970 |
| Nov 28, 2025 | 867.70 | 869.15 | 849.00 | 856.20 | 856.20 | -1.33% | 4,273 |
| Nov 27, 2025 | 879.85 | 884.20 | 861.25 | 867.70 | 867.70 | -1.08% | 8,315 |
| Nov 26, 2025 | 834.90 | 931.75 | 834.90 | 877.20 | 877.20 | 5.07% | 274,943 |
| Nov 25, 2025 | 836.30 | 841.00 | 827.05 | 834.85 | 834.85 | 0.39% | 2,402 |
| Nov 24, 2025 | 817.35 | 840.75 | 817.00 | 831.60 | 831.60 | 1.82% | 11,993 |
| Nov 21, 2025 | 835.00 | 839.95 | 812.95 | 816.70 | 816.70 | -2.04% | 5,078 |
| Nov 20, 2025 | 849.85 | 849.85 | 830.00 | 833.70 | 833.70 | -0.72% | 8,630 |
| Nov 19, 2025 | 861.80 | 875.90 | 833.00 | 839.75 | 839.75 | -2.14% | 27,559 |
| Nov 18, 2025 | 871.95 | 880.00 | 853.05 | 858.10 | 858.10 | -1.66% | 2,910 |
| Nov 17, 2025 | 885.00 | 900.95 | 870.40 | 872.60 | 872.60 | -1.40% | 4,365 |
| Nov 14, 2025 | 891.40 | 891.40 | 882.70 | 885.00 | 885.00 | -0.83% | 1,883 |
| Nov 13, 2025 | 890.05 | 895.80 | 885.65 | 892.45 | 892.45 | 0.41% | 1,500 |
| Nov 12, 2025 | 894.00 | 900.15 | 883.00 | 888.85 | 888.85 | -0.34% | 3,190 |
| Nov 11, 2025 | 907.15 | 910.35 | 890.45 | 891.85 | 891.85 | -2.11% | 2,467 |
| Nov 10, 2025 | 916.25 | 916.25 | 904.45 | 911.10 | 911.10 | -0.52% | 3,649 |
| Nov 7, 2025 | 888.05 | 921.35 | 875.55 | 915.90 | 915.90 | 3.22% | 4,779 |
| Nov 6, 2025 | 895.25 | 896.60 | 880.00 | 887.35 | 887.35 | -0.88% | 3,952 |
| Nov 4, 2025 | 910.45 | 922.95 | 891.90 | 895.25 | 895.25 | -1.58% | 4,168 |
| Nov 3, 2025 | 891.60 | 911.90 | 891.60 | 909.60 | 909.60 | 0.92% | 6,789 |
| Oct 31, 2025 | 912.60 | 923.30 | 895.00 | 901.35 | 901.35 | -2.59% | 11,405 |
| Oct 30, 2025 | 948.90 | 948.90 | 916.35 | 925.35 | 925.35 | -0.74% | 5,301 |
| Oct 29, 2025 | 909.60 | 937.60 | 902.10 | 932.25 | 932.25 | 2.49% | 13,845 |
| Oct 28, 2025 | 912.00 | 921.55 | 902.85 | 909.60 | 909.60 | 0.09% | 6,864 |
| Oct 27, 2025 | 900.70 | 910.55 | 898.65 | 908.75 | 908.75 | 1.37% | 2,049 |
| Oct 24, 2025 | 905.95 | 908.00 | 895.00 | 896.50 | 896.50 | -1.06% | 2,417 |
| Oct 23, 2025 | 915.00 | 919.20 | 901.00 | 906.15 | 906.15 | -0.57% | 5,328 |
| Oct 21, 2025 | 895.00 | 915.40 | 895.00 | 911.30 | 911.30 | 1.30% | 2,600 |
| Oct 20, 2025 | 904.90 | 908.00 | 888.80 | 899.60 | 899.60 | -0.59% | 8,533 |
| Oct 17, 2025 | 917.00 | 920.45 | 900.00 | 904.90 | 904.90 | -1.28% | 9,068 |
| Oct 16, 2025 | 912.05 | 918.25 | 910.00 | 916.65 | 916.65 | 0.81% | 9,982 |
| Oct 15, 2025 | 910.05 | 919.40 | 903.10 | 909.30 | 909.30 | -0.51% | 4,025 |
| Oct 14, 2025 | 928.25 | 928.95 | 912.10 | 914.00 | 914.00 | -1.50% | 7,908 |
| Oct 13, 2025 | 930.05 | 933.50 | 918.00 | 927.95 | 927.95 | -0.97% | 1,954 |
| Oct 10, 2025 | 908.10 | 942.35 | 908.10 | 937.05 | 937.05 | 2.55% | 3,052 |
| Oct 9, 2025 | 924.95 | 924.95 | 902.15 | 913.75 | 913.75 | -0.57% | 4,702 |
| Oct 8, 2025 | 922.40 | 930.25 | 911.00 | 918.95 | 918.95 | -0.04% | 2,780 |
| Oct 7, 2025 | 939.00 | 939.00 | 913.30 | 919.30 | 919.30 | 0.02% | 5,773 |
| Oct 6, 2025 | 935.95 | 954.85 | 915.80 | 919.10 | 919.10 | -1.80% | 6,930 |
| Oct 3, 2025 | 919.00 | 937.80 | 916.75 | 935.90 | 935.90 | 1.67% | 3,558 |
| Oct 1, 2025 | 919.45 | 925.00 | 909.95 | 920.55 | 920.55 | -0.32% | 2,407 |
| Sep 30, 2025 | 912.20 | 929.20 | 912.20 | 923.55 | 923.55 | 1.24% | 2,750 |
| Sep 29, 2025 | 923.90 | 926.70 | 910.00 | 912.20 | 912.20 | -0.77% | 6,319 |
| Sep 26, 2025 | 944.75 | 946.75 | 916.00 | 919.30 | 919.30 | -3.19% | 8,122 |
| Sep 25, 2025 | 953.25 | 959.90 | 942.40 | 949.60 | 949.60 | -0.66% | 6,581 |
| Sep 24, 2025 | 973.00 | 977.65 | 953.25 | 955.95 | 955.95 | -2.31% | 4,248 |
| Sep 23, 2025 | 953.30 | 985.60 | 953.30 | 978.60 | 978.60 | 2.65% | 12,313 |
| Sep 22, 2025 | 945.20 | 964.50 | 941.00 | 953.30 | 953.30 | -0.69% | 7,551 |
| Sep 19, 2025 | 977.05 | 996.95 | 947.35 | 959.90 | 959.90 | -2.90% | 8,700 |
| Sep 18, 2025 | 999.05 | 1,000.00 | 980.00 | 988.60 | 988.60 | -0.47% | 4,346 |
| Sep 17, 2025 | 1,004.00 | 1,011.25 | 990.10 | 993.30 | 993.30 | -0.87% | 8,576 |
| Sep 16, 2025 | 974.00 | 1,005.90 | 969.70 | 1,002.05 | 1,002.05 | 2.39% | 10,016 |
| Sep 15, 2025 | 1,001.30 | 1,001.30 | 971.70 | 978.65 | 978.65 | -1.29% | 3,809 |
| Sep 12, 2025 | 982.10 | 1,001.30 | 982.10 | 991.45 | 991.45 | 0.54% | 6,875 |
| Sep 11, 2025 | 985.05 | 998.00 | 982.25 | 986.15 | 986.15 | 0.48% | 3,764 |
| Sep 10, 2025 | 965.30 | 1,004.45 | 965.30 | 981.40 | 981.40 | 0.47% | 21,678 |
| Sep 9, 2025 | 965.05 | 980.50 | 956.50 | 976.85 | 976.85 | 1.33% | 6,353 |
| Sep 8, 2025 | 958.85 | 998.00 | 943.60 | 964.00 | 964.00 | 1.88% | 24,843 |
| Sep 5, 2025 | 946.05 | 956.65 | 942.45 | 946.25 | 946.25 | -0.19% | 4,816 |
| Sep 4, 2025 | 951.30 | 952.05 | 939.55 | 948.05 | 948.05 | 0.08% | 2,766 |
| Sep 3, 2025 | 942.00 | 962.40 | 937.40 | 947.25 | 947.25 | 0.64% | 6,135 |
| Sep 2, 2025 | 932.05 | 952.85 | 920.00 | 941.20 | 941.20 | 0.84% | 7,469 |
| Sep 1, 2025 | 911.05 | 936.50 | 907.80 | 933.35 | 933.35 | 2.49% | 5,138 |
| Aug 29, 2025 | 894.05 | 921.00 | 894.05 | 910.70 | 910.70 | 0.96% | 7,104 |
| Aug 28, 2025 | 900.10 | 908.65 | 894.00 | 902.00 | 902.00 | -0.29% | 11,275 |
| Aug 26, 2025 | 922.85 | 928.70 | 898.00 | 904.60 | 904.60 | -2.64% | 4,646 |
| Aug 25, 2025 | 929.15 | 941.30 | 925.20 | 929.15 | 929.15 | 0.29% | 4,899 |
| Aug 22, 2025 | 926.20 | 949.30 | 921.60 | 926.50 | 926.50 | -2.04% | 17,560 |
| Aug 21, 2025 | 989.60 | 989.60 | 940.40 | 945.80 | 945.80 | -4.61% | 71,244 |
| Aug 20, 2025 | 878.25 | 1,018.85 | 871.25 | 991.50 | 991.50 | 13.91% | 205,056 |
| Aug 19, 2025 | 878.95 | 885.85 | 863.70 | 870.45 | 870.45 | -0.50% | 18,500 |
| Aug 18, 2025 | 878.10 | 885.50 | 857.05 | 874.80 | 874.80 | 2.77% | 22,438 |
| Aug 14, 2025 | 863.15 | 863.15 | 842.85 | 851.25 | 851.25 | 0.49% | 5,339 |
| Aug 13, 2025 | 859.00 | 874.20 | 842.45 | 847.10 | 847.10 | 0.26% | 7,768 |
| Aug 12, 2025 | 867.30 | 880.75 | 839.90 | 844.90 | 844.90 | -0.86% | 11,133 |
| Aug 11, 2025 | 848.15 | 862.05 | 833.00 | 852.20 | 852.20 | 1.22% | 11,841 |
| Aug 8, 2025 | 850.10 | 878.50 | 836.70 | 841.95 | 841.95 | -1.48% | 7,715 |
| Aug 7, 2025 | 880.00 | 887.10 | 849.45 | 854.60 | 854.60 | -3.52% | 15,615 |
| Aug 6, 2025 | 903.05 | 909.70 | 883.05 | 885.75 | 885.75 | -2.17% | 5,502 |
| Aug 5, 2025 | 950.00 | 950.00 | 903.75 | 905.40 | 905.40 | -1.33% | 5,941 |
| Aug 4, 2025 | 926.00 | 928.75 | 908.50 | 917.60 | 917.60 | -0.96% | 9,055 |
| Aug 1, 2025 | 925.05 | 945.55 | 924.00 | 926.45 | 926.45 | -0.80% | 2,946 |
| Jul 31, 2025 | 935.05 | 952.60 | 926.90 | 933.95 | 933.95 | -2.06% | 1,888 |
| Jul 30, 2025 | 943.00 | 957.50 | 930.00 | 953.55 | 951.05 | 2.73% | 4,064 |
| Jul 29, 2025 | 933.85 | 948.65 | 921.10 | 928.25 | 925.82 | -0.64% | 3,753 |
| Jul 28, 2025 | 955.00 | 959.60 | 925.65 | 934.20 | 931.75 | -2.51% | 6,008 |
| Jul 25, 2025 | 994.95 | 994.95 | 953.05 | 958.30 | 955.79 | -2.36% | 2,531 |
| Jul 24, 2025 | 980.70 | 987.10 | 972.85 | 981.45 | 978.88 | 0.53% | 1,861 |
| Jul 23, 2025 | 980.00 | 982.15 | 967.40 | 976.25 | 973.69 | -0.38% | 3,989 |
| Jul 22, 2025 | 994.15 | 999.05 | 979.00 | 979.95 | 977.38 | -1.16% | 2,194 |
| Jul 21, 2025 | 987.65 | 997.70 | 981.05 | 991.50 | 988.90 | 0.39% | 5,093 |
| Jul 18, 2025 | 1,003.95 | 1,005.00 | 982.00 | 987.65 | 985.06 | -0.73% | 4,389 |
| Jul 17, 2025 | 1,004.15 | 1,004.15 | 992.30 | 994.95 | 992.34 | -0.42% | 4,326 |
| Jul 16, 2025 | 970.30 | 1,003.25 | 970.30 | 999.15 | 996.53 | 1.42% | 3,444 |
| Jul 15, 2025 | 995.05 | 1,002.80 | 980.00 | 985.15 | 982.57 | -0.89% | 9,112 |
| Jul 14, 2025 | 952.05 | 997.70 | 952.05 | 993.95 | 991.34 | 2.44% | 4,717 |