Skip to main content
Carborundum Universal Limited (NSE:CARBORUNIV)
India flag India · Delayed Price · Currency is INR
869.85
-9.85 (-1.12%)
At close: Dec 5, 2025

Carborundum Universal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025879.70884.30860.00869.85869.85-1.12%63,372
Dec 4, 2025893.50893.50875.30879.70879.70-1.79%113,081
Dec 3, 2025884.30904.00884.00895.70895.701.08%117,459
Dec 2, 2025880.00891.40868.95886.15886.150.47%118,218
Dec 1, 2025856.90890.45855.60882.00882.002.94%196,926
Nov 28, 2025869.90870.00847.95856.85856.85-1.34%171,240
Nov 27, 2025878.00881.50861.00868.50868.50-0.92%157,913
Nov 26, 2025836.00933.00836.00876.55876.554.96%6,981,690
Nov 25, 2025832.40841.40826.70835.15835.150.33%148,151
Nov 24, 2025821.75842.00816.40832.40832.401.79%820,173
Nov 21, 2025833.90839.90813.30817.80817.80-1.93%128,823
Nov 20, 2025840.00845.35830.00833.90833.90-0.67%574,558
Nov 19, 2025860.15873.35833.00839.55839.55-2.11%504,040
Nov 18, 2025877.00877.00852.30857.65857.65-1.78%237,193
Nov 17, 2025894.50901.80871.05873.20873.20-1.37%129,501
Nov 14, 2025890.00894.00882.00885.30885.30-0.96%37,584
Nov 13, 2025890.00900.00885.85893.85893.850.54%54,555
Nov 12, 2025895.00901.30882.00889.05889.05-0.29%104,992
Nov 11, 2025911.00912.55890.10891.65891.65-2.21%46,513
Nov 10, 2025912.20914.95904.10911.80911.80-0.48%116,280
Nov 7, 2025887.00921.00876.20916.20916.203.25%74,900
Nov 6, 2025895.00900.00879.05887.35887.35-0.95%77,569
Nov 4, 2025909.45923.45892.85895.90895.90-1.49%85,286
Nov 3, 2025897.00911.90894.30909.45909.450.99%60,298
Oct 31, 2025916.90923.65895.10900.50900.50-2.68%99,175
Oct 30, 2025935.00942.20917.60925.30925.30-0.73%65,701
Oct 29, 2025913.10938.90903.65932.15932.152.63%201,734
Oct 28, 2025906.10922.45902.95908.30908.300.01%47,025
Oct 27, 2025897.00910.60897.00908.25908.251.22%32,039
Oct 24, 2025903.00909.85895.10897.30897.30-1.03%65,290
Oct 23, 2025920.00920.15900.00906.65906.65-0.35%93,430
Oct 21, 2025895.10916.50895.10909.85909.851.93%21,625
Oct 20, 2025905.10907.95888.30892.65892.65-1.28%170,701
Oct 17, 2025916.55920.75901.10904.25904.25-1.34%53,690
Oct 16, 2025913.70919.95910.00916.55916.550.83%42,718
Oct 15, 2025914.00919.50901.50909.05909.05-0.56%153,968
Oct 14, 2025921.10930.00912.00914.15914.15-1.51%92,601
Oct 13, 2025934.80935.00917.00928.20928.20-1.00%63,609
Oct 10, 2025914.05943.65913.65937.55937.552.57%90,027
Oct 9, 2025921.00923.85902.10914.05914.05-0.41%197,583
Oct 8, 2025920.50930.35910.55917.80917.80-0.16%77,454
Oct 7, 2025923.40927.40913.80919.30919.300.08%48,949
Oct 6, 2025947.50955.00915.10918.60918.60-2.01%145,178
Oct 3, 2025916.50939.90916.00937.40937.402.29%85,143
Oct 1, 2025918.65925.00909.65916.45916.45-0.89%59,595
Sep 30, 2025911.50928.90911.50924.65924.651.40%49,540
Sep 29, 2025920.00927.75909.65911.90911.90-0.87%170,417
Sep 26, 2025942.65950.15915.00919.90919.90-3.28%210,343
Sep 25, 2025953.65959.95942.20951.05951.05-0.42%162,614
Sep 24, 2025972.00980.80952.00955.10955.10-1.74%46,089
Sep 23, 2025956.00978.55953.10972.00972.002.18%159,826
Sep 22, 2025957.95964.45940.40951.30951.30-0.77%194,842
Sep 19, 2025991.00996.00947.95958.70958.70-2.90%678,105
Sep 18, 2025999.901,001.70975.00987.35987.35-0.81%282,327
Sep 17, 20251,005.001,012.50991.00995.45995.45-0.61%154,516
Sep 16, 2025971.351,009.60969.001,001.601,001.602.28%142,901
Sep 15, 20251,004.501,004.50971.35979.30979.30-1.39%123,768
Sep 12, 2025986.001,002.00986.00993.10993.100.71%277,309
Sep 11, 2025989.40998.30981.75986.05986.050.35%57,883
Sep 10, 2025980.001,005.30975.20982.60982.600.89%235,854
Sep 9, 2025973.10979.95955.75973.90973.900.88%265,497
Sep 8, 2025945.95999.00944.05965.40965.402.06%304,804
Sep 5, 2025951.00958.25943.00945.95945.95-0.08%54,247
Sep 4, 2025951.60952.15939.60946.75946.75-0.06%107,871
Sep 3, 2025939.75962.80937.60947.30947.300.80%101,416
Sep 2, 2025933.30951.50919.10939.75939.750.69%148,281
Sep 1, 2025914.30937.00907.05933.30933.302.38%110,844
Aug 29, 2025895.00922.80895.00911.60911.600.93%129,845
Aug 28, 2025907.00908.80893.85903.20903.20-0.01%143,428
Aug 26, 2025929.40929.60895.00903.30903.30-2.81%139,080
Aug 25, 2025930.15941.80926.10929.40929.400.30%110,916
Aug 22, 2025940.85948.70921.05926.65926.65-1.99%278,012
Aug 21, 2025988.05988.35941.20945.50945.50-4.52%897,090
Aug 20, 2025870.051,018.00870.05990.25990.2513.82%4,787,771
Aug 19, 2025883.00885.60862.90870.05870.05-0.55%431,297
Aug 18, 2025855.35885.00855.35874.90874.902.78%356,070
Aug 14, 2025854.90856.20842.80851.20851.200.67%62,360
Aug 13, 2025847.80854.95841.70845.55845.55-0.22%108,487
Aug 12, 2025858.30879.50837.85847.45847.45-0.21%171,391
Aug 11, 2025841.35861.90833.05849.25849.250.94%359,274
Aug 8, 2025851.00879.45836.15841.30841.30-1.69%286,762
Aug 7, 2025878.70887.05848.05855.80855.80-3.31%432,787
Aug 6, 2025905.90913.95881.60885.10885.10-2.23%77,949
Aug 5, 2025926.00926.00903.05905.30905.30-1.33%183,912
Aug 4, 2025934.40934.40908.05917.50917.50-0.91%123,643
Aug 1, 2025926.00947.00924.00925.95925.95-0.50%121,391
Jul 31, 2025942.00955.30926.00930.60930.60-2.53%40,421
Jul 30, 2025929.00957.70929.00954.80952.302.87%296,427
Jul 29, 2025930.50949.40921.15928.15925.72-0.64%102,872
Jul 28, 2025957.60960.10925.00934.10931.65-2.61%486,847
Jul 25, 2025975.05979.35952.10959.15956.64-2.38%66,280
Jul 24, 2025977.15986.60972.55982.55979.980.55%39,455
Jul 23, 2025980.00984.30966.75977.15974.59-0.27%53,639
Jul 22, 2025987.50998.40978.00979.75977.18-1.25%61,613
Jul 21, 2025989.95998.50981.75992.15989.550.46%76,707
Jul 18, 20251,004.601,004.60981.10987.60985.01-0.71%77,720
Jul 17, 2025999.501,003.20992.70994.70992.10-0.50%294,914
Jul 16, 2025996.401,004.40986.45999.65997.031.44%108,812
Jul 15, 2025997.001,003.95982.15985.50982.92-0.80%81,388
Jul 14, 2025970.10997.70965.80993.40990.802.13%142,234